Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	81.27	82.21	81.27	82.08	32,558	-0.11(-0.13%)
Oct 30, 2018	82.26	82.26	82.13	82.19	5,907	+0.01(+0.01%)
Oct 29, 2018	82.18	82.20	82.13	82.18	40,062	-0.08(-0.10%)
Oct 26, 2018	82.26	82.42	81.53	82.26	30,492	+0.05(+0.06%)
Oct 25, 2018	82.72	82.72	82.10	82.20	50,464	-0.04(-0.05%)
Oct 24, 2018	82.20	82.28	82.19	82.24	6,901	+0.04(+0.05%)
Oct 23, 2018	82.35	82.35	82.04	82.20	113,071	+0.07(+0.09%)
Oct 22, 2018	82.12	82.16	81.99	82.13	3,439	+0.03(+0.03%)
Oct 19, 2018	82.14	82.14	81.99	82.10	3,567	-0.08(-0.10%)
Oct 18, 2018	82.13	82.19	82.06	82.18	55,694	+0.12(+0.15%)
Oct 17, 2018	82.08	82.15	82.06	82.06	3,539	-0.07(-0.09%)
Oct 16, 2018	82.08	82.13	82.08	82.13	590	+0.03(+0.04%)
Oct 15, 2018	82.09	82.12	82.06	82.10	3,365	-0.05(-0.06%)
Oct 12, 2018	82.22	82.61	82.13	82.14	8,284	-0.01(-0.01%)
Oct 11, 2018	82.13	82.20	82.10	82.15	11,492	-0.06(-0.08%)
Oct 10, 2018	82.03	82.22	82.03	82.21	8,580	+0.12(+0.14%)
Oct 09, 2018	82.11	82.11	82.05	82.10	5,277	-0.03(-0.04%)
Oct 08, 2018	82.11	82.13	82.06	82.13	6,415	+0.13(+0.16%)
Oct 05, 2018	82.03	82.03	81.96	82.00	37,281	-0.03(-0.04%)
Oct 04, 2018	82.06	82.06	81.96	82.03	14,018	-0.01(-0.01%)
Oct 03, 2018	82.14	82.14	82.04	82.04	9,810	-0.14(-0.17%)
Oct 02, 2018	82.30	82.30	82.13	82.18	4,283	+0.01(+0.01%)
Oct 01, 2018	82.08	82.17	82.08	82.17	1,818	+0.02(+0.02%)
Sep 28, 2018	82.13	82.15	82.13	82.15	575	+0.01(+0.01%)
Sep 27, 2018	82.06	82.14	82.06	82.14	3,933	-0.02(-0.02%)
Sep 26, 2018	82.06	82.16	82.05	82.16	7,488	+0.03(+0.04%)
Sep 25, 2018	82.05	82.17	82.02	82.12	44,308	+0.03(+0.04%)
Sep 24, 2018	82.05	82.10	82.03	82.09	8,937	-0.09(-0.11%)
Sep 21, 2018	82.09	82.18	82.09	82.18	11,185	+0.02(+0.03%)
Sep 20, 2018	82.13	82.16	82.08	82.16	5,582	+0.03(+0.04%)
Sep 19, 2018	82.05	82.12	82.05	82.12	8,118	+0.02(+0.02%)
Sep 18, 2018	82.14	82.16	82.09	82.10	7,033	-0.04(-0.04%)
Sep 17, 2018	82.11	82.14	82.09	82.14	5,687	+0.03(+0.04%)
Sep 14, 2018	82.11	82.12	82.05	82.11	6,226	-0.05(-0.06%)
Sep 13, 2018	82.07	82.19	82.07	82.16	57,700	+0.03(+0.04%)
Sep 12, 2018	82.06	82.13	82.06	82.12	4,335	+0.07(+0.08%)
Sep 11, 2018	82.13	82.13	82.05	82.05	3,684	-0.08(-0.10%)
Sep 10, 2018	82.14	82.18	82.06	82.14	6,049	+0.09(+0.11%)
Sep 07, 2018	82.07	82.07	82.02	82.05	5,189	-0.19(-0.23%)
Sep 06, 2018	82.18	82.24	82.17	82.24	2,143	+0.03(+0.04%)
Sep 05, 2018	82.16	82.24	82.16	82.21	7,118	+0.09(+0.11%)
Sep 04, 2018	82.11	82.12	82.07	82.12	2,599	-0.16(-0.20%)
Aug 31, 2018		82.29	82.29	82.29	0	+0.12(+0.14%)
Aug 30, 2018	82.14	82.17	82.13	82.17	6,681	+0.01(+0.01%)
Aug 29, 2018	82.14	82.16	82.10	82.16	3,537	+0.00(+0.00%)
Aug 28, 2018	82.05	82.17	82.05	82.16	6,931	-0.02(-0.02%)
Aug 27, 2018	82.27	82.27	82.09	82.18	8,983	+0.07(+0.08%)
Aug 24, 2018	82.11	82.53	82.11	82.11	5,549	-0.00(-0.01%)
Aug 23, 2018	82.19	82.37	82.11	82.11	3,104	-0.03(-0.04%)
Aug 22, 2018	82.23	82.23	82.11	82.14	3,859	+0.08(+0.10%)
Aug 21, 2018	82.04	82.14	82.03	82.06	3,136	-0.16(-0.19%)
Aug 20, 2018	82.17	82.22	82.16	82.22	4,352	+0.10(+0.13%)
Aug 17, 2018	82.07	82.14	82.07	82.12	3,121	+0.05(+0.06%)
Aug 16, 2018	82.07	82.07	82.00	82.07	3,322	-0.03(-0.04%)
Aug 15, 2018	82.16	82.16	82.10	82.10	6,469	+0.01(+0.01%)
Aug 14, 2018	82.13	82.13	82.07	82.09	5,720	+0.03(+0.03%)
Aug 13, 2018	82.05	82.07	82.03	82.07	1,630	-0.06(-0.07%)
Aug 10, 2018	82.13	82.17	82.09	82.13	4,393	+0.05(+0.06%)
Aug 09, 2018	82.00	82.12	82.00	82.08	8,422	+0.05(+0.06%)
Aug 08, 2018	82.00	82.06	81.98	82.03	4,930	+0.06(+0.07%)
Aug 07, 2018	81.97	81.99	81.92	81.97	7,763	-0.04(-0.05%)
Aug 06, 2018	82.00	82.04	82.00	82.01	6,992	-0.01(-0.02%)
Aug 03, 2018	81.99	82.03	81.99	82.02	2,081	+0.02(+0.02%)
Aug 02, 2018	81.96	82.03	81.94	82.00	2,182	+0.11(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.