Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.08	84.83	84.01	84.72	1,083,519	+0.46(+0.54%)
Sep 27, 2018	84.23	84.78	83.82	84.27	861,599	+0.14(+0.16%)
Sep 26, 2018	83.56	84.69	83.33	84.13	1,017,454	+0.90(+1.08%)
Sep 25, 2018	83.36	83.60	82.63	83.23	884,122	-0.15(-0.18%)
Sep 24, 2018	84.16	84.85	83.16	83.37	832,907	-1.05(-1.24%)
Sep 21, 2018	83.78	84.55	83.14	84.42	1,517,851	+1.05(+1.26%)
Sep 20, 2018	84.09	85.22	83.16	83.37	805,676	-0.43(-0.52%)
Sep 19, 2018	84.05	84.83	83.69	83.81	631,553	-0.29(-0.34%)
Sep 18, 2018	83.79	84.37	83.05	84.09	809,241	+0.42(+0.50%)
Sep 17, 2018	86.71	86.71	83.03	83.68	1,372,773	-2.92(-3.38%)
Sep 14, 2018	85.36	86.99	85.36	86.60	1,142,231	+1.35(+1.58%)
Sep 13, 2018	86.21	86.46	85.04	85.25	972,789	-0.50(-0.59%)
Sep 12, 2018	86.05	86.39	84.87	85.75	684,321	-0.48(-0.55%)
Sep 11, 2018	86.52	87.56	86.06	86.23	1,431,356	-0.45(-0.52%)
Sep 10, 2018	83.96	86.71	83.17	86.68	1,859,714	+3.24(+3.88%)
Sep 07, 2018	83.88	84.55	82.94	83.44	737,602	-0.66(-0.78%)
Sep 06, 2018	83.38	84.79	83.38	84.10	1,453,975	+0.94(+1.13%)
Sep 05, 2018	82.21	83.55	82.21	83.16	1,344,959	+0.41(+0.50%)
Sep 04, 2018	82.55	83.75	82.35	82.74	959,840	+0.01(+0.01%)
Aug 31, 2018		82.74	82.74	82.74	0	+0.43(+0.52%)
Aug 30, 2018	82.69	82.78	81.61	82.31	801,171	-0.42(-0.51%)
Aug 29, 2018	82.90	83.11	82.36	82.73	688,877	-0.22(-0.26%)
Aug 28, 2018	83.49	83.75	82.73	82.94	650,950	-0.42(-0.51%)
Aug 27, 2018	83.30	83.94	83.11	83.36	952,258	+0.27(+0.32%)
Aug 24, 2018	83.21	83.39	82.92	83.10	562,294	+0.09(+0.10%)
Aug 23, 2018	83.75	84.19	82.90	83.01	660,898	-0.75(-0.89%)
Aug 22, 2018	83.72	85.08	83.72	83.76	791,236	+0.05(+0.06%)
Aug 21, 2018	83.45	84.22	83.45	83.71	917,833	-0.14(-0.16%)
Aug 20, 2018	83.54	84.31	83.45	83.85	929,353	+0.20(+0.24%)
Aug 17, 2018	83.04	83.95	79.72	83.65	1,172,201	+0.64(+0.77%)
Aug 16, 2018	81.75	83.02	81.75	83.01	823,119	+1.58(+1.94%)
Aug 15, 2018	80.32	81.56	80.20	81.44	1,013,793	+0.52(+0.64%)
Aug 14, 2018	81.07	81.42	80.74	80.92	1,068,466	+0.03(+0.03%)
Aug 13, 2018	81.94	81.94	80.74	80.89	897,943	-0.83(-1.01%)
Aug 10, 2018	81.29	82.00	80.94	81.72	1,075,234	+0.13(+0.16%)
Aug 09, 2018	81.44	82.82	81.41	81.59	1,225,278	-1.14(-1.37%)
Aug 08, 2018	82.78	83.32	81.78	82.73	917,952	-0.22(-0.26%)
Aug 07, 2018	82.67	83.00	81.90	82.94	1,187,450	+0.09(+0.10%)
Aug 06, 2018	82.57	83.00	82.37	82.86	910,057	+0.37(+0.45%)
Aug 03, 2018	82.18	82.89	80.89	82.49	1,186,601	+0.31(+0.38%)
Aug 02, 2018	82.21	82.71	81.36	82.18	1,517,266	+0.04(+0.05%)
Aug 01, 2018	80.77	82.58	79.55	82.13	2,449,963	+2.71(+3.42%)
Jul 31, 2018	78.27	79.77	78.15	79.42	2,312,541	+1.52(+1.95%)
Jul 30, 2018	78.62	79.65	77.50	77.91	1,759,961	-0.84(-1.07%)
Jul 27, 2018	79.05	79.64	78.17	78.75	1,180,795	-0.34(-0.44%)
Jul 26, 2018	78.96	79.46	77.49	79.09	1,689,033	+0.09(+0.11%)
Jul 25, 2018	77.66	79.12	77.38	79.01	1,324,181	+1.52(+1.97%)
Jul 24, 2018	77.50	77.72	76.58	77.48	1,436,203	+0.29(+0.38%)
Jul 23, 2018		78.49	76.71	77.19	1,431,053	-0.59(-0.75%)
Jul 20, 2018	77.07	77.99	76.74	77.78	1,038,332	+0.63(+0.81%)
Jul 19, 2018		77.65	75.99	77.15	1,802,292	+0.65(+0.84%)
Jul 18, 2018	75.60	76.81	75.22	76.50	913,698	+0.98(+1.30%)
Jul 17, 2018	75.00	75.84	75.00	75.52	1,470,301	+0.34(+0.46%)
Jul 16, 2018	75.09	76.47	74.27	75.18	1,965,741	+0.48(+0.65%)
Jul 13, 2018	74.66	74.93	73.88	74.69	1,171,938	+0.78(+1.06%)
Jul 12, 2018	74.09	74.19	73.50	73.91	997,242	-0.01(-0.01%)
Jul 11, 2018	74.50	74.84	73.53	73.92	1,100,491	-0.03(-0.05%)
Jul 10, 2018	73.94	74.34	73.56	73.95	838,635	+0.02(+0.02%)
Jul 09, 2018	72.98	74.10	72.81	73.94	1,568,058	+1.21(+1.66%)
Jul 06, 2018	72.52	73.01	72.08	72.73	1,563,650	+0.05(+0.07%)
Jul 05, 2018	73.50	73.62	72.12	72.68	1,897,190	-0.51(-0.69%)
Jul 03, 2018		73.19	73.19	73.19	0	-0.54(-0.74%)

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.