Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		82.78	82.78	82.78	0	+0.43(+0.52%)
Aug 30, 2018	82.74	82.82	81.65	82.35	800,745	-0.42(-0.51%)
Aug 29, 2018	82.94	83.16	82.40	82.77	688,511	-0.22(-0.26%)
Aug 28, 2018	83.53	83.80	82.77	82.99	650,605	-0.42(-0.51%)
Aug 27, 2018	83.34	83.99	83.16	83.41	951,753	+0.27(+0.32%)
Aug 24, 2018	83.25	83.43	82.96	83.14	561,996	+0.09(+0.10%)
Aug 23, 2018	83.80	84.24	82.94	83.06	660,547	-0.75(-0.89%)
Aug 22, 2018	83.76	85.12	83.76	83.81	790,816	+0.05(+0.06%)
Aug 21, 2018	83.49	84.27	83.49	83.75	917,346	-0.14(-0.16%)
Aug 20, 2018	83.58	84.36	83.49	83.89	928,860	+0.20(+0.24%)
Aug 17, 2018	83.08	83.99	79.76	83.69	1,171,579	+0.64(+0.77%)
Aug 16, 2018	81.80	83.06	81.79	83.06	822,682	+1.58(+1.93%)
Aug 15, 2018	80.36	81.60	80.24	81.48	1,013,254	+0.52(+0.64%)
Aug 14, 2018	81.12	81.47	80.78	80.96	1,067,899	+0.03(+0.03%)
Aug 13, 2018	81.98	81.98	80.78	80.94	897,466	-0.83(-1.01%)
Aug 10, 2018	81.33	82.05	80.99	81.76	1,074,663	+0.13(+0.16%)
Aug 09, 2018	81.49	82.87	81.45	81.63	1,224,627	-1.14(-1.37%)
Aug 08, 2018	82.82	83.37	81.82	82.77	917,464	-0.22(-0.26%)
Aug 07, 2018	82.71	83.05	81.94	82.99	1,186,820	+0.09(+0.10%)
Aug 06, 2018	82.62	83.05	82.42	82.90	909,574	+0.37(+0.45%)
Aug 03, 2018	82.22	82.93	80.94	82.53	1,185,971	+0.31(+0.38%)
Aug 02, 2018	82.25	82.75	81.40	82.22	1,516,460	+0.04(+0.05%)
Aug 01, 2018	80.82	82.62	79.59	82.18	2,448,662	+2.71(+3.42%)
Jul 31, 2018	78.31	79.81	78.20	79.46	2,311,313	+1.52(+1.95%)
Jul 30, 2018	78.66	79.70	77.54	77.95	1,759,026	-0.84(-1.07%)
Jul 27, 2018	79.09	79.69	78.21	78.79	1,180,168	-0.34(-0.44%)
Jul 26, 2018	79.00	79.51	77.53	79.14	1,688,136	+0.09(+0.11%)
Jul 25, 2018	77.71	79.16	77.42	79.05	1,323,478	+1.53(+1.97%)
Jul 24, 2018	77.54	77.76	76.62	77.52	1,435,441	+0.29(+0.38%)
Jul 23, 2018		78.53	76.75	77.23	1,430,293	-0.59(-0.75%)
Jul 20, 2018	77.11	78.03	76.78	77.82	1,037,781	+0.63(+0.81%)
Jul 19, 2018		77.69	76.03	77.19	1,801,335	+0.65(+0.84%)
Jul 18, 2018	75.64	76.85	75.26	76.54	913,213	+0.98(+1.30%)
Jul 17, 2018	75.04	75.88	75.04	75.56	1,469,521	+0.34(+0.46%)
Jul 16, 2018	75.13	76.51	74.31	75.22	1,964,698	+0.48(+0.65%)
Jul 13, 2018	74.70	74.97	73.92	74.73	1,171,316	+0.78(+1.06%)
Jul 12, 2018	74.13	74.22	73.54	73.95	996,713	-0.01(-0.01%)
Jul 11, 2018	74.54	74.88	73.57	73.96	1,099,907	-0.03(-0.05%)
Jul 10, 2018	73.98	74.38	73.60	73.99	838,190	+0.02(+0.02%)
Jul 09, 2018	73.02	74.14	72.85	73.97	1,567,226	+1.21(+1.66%)
Jul 06, 2018	72.56	73.04	72.11	72.77	1,562,820	+0.05(+0.07%)
Jul 05, 2018	73.54	73.66	72.16	72.72	1,896,183	-0.51(-0.69%)
Jul 03, 2018		73.22	73.22	73.22	0	-0.54(-0.74%)
Jul 02, 2018	72.08	73.83	72.08	73.77	1,862,944	+1.69(+2.34%)
Jun 29, 2018		72.98		72.08	1,734,881	+0.11(+0.16%)
Jun 28, 2018	71.92	72.33	70.85	71.97	1,343,624	-0.16(-0.23%)
Jun 27, 2018	73.19	74.81	72.11	72.13	1,071,849	-1.01(-1.38%)
Jun 26, 2018	74.10	74.66	72.88	73.14	1,185,811	-0.60(-0.82%)
Jun 25, 2018	76.01	76.01	73.30	73.74	1,909,444	-2.60(-3.41%)
Jun 22, 2018	77.54	77.81	76.14	76.34	1,434,415	-1.02(-1.31%)
Jun 21, 2018	77.87	77.87	77.19	77.36	1,663,848	-0.41(-0.53%)
Jun 20, 2018	77.53	78.30	77.15	77.77	1,007,283	+0.25(+0.32%)
Jun 19, 2018	77.82	77.95	76.46	77.52	1,775,755	-0.56(-0.72%)
Jun 18, 2018	77.15	78.39	76.46	78.08	1,608,110	+0.47(+0.60%)
Jun 15, 2018		77.91	77.91	77.62	1,641,513	-0.29(-0.38%)
Jun 14, 2018	78.34	78.39	77.77	77.91	640,222	-0.31(-0.40%)
Jun 13, 2018	78.46	79.05	77.95	78.22	1,522,881	-0.03(-0.04%)
Jun 12, 2018	76.59	78.50	76.41	78.26	1,792,088	+1.85(+2.42%)
Jun 11, 2018	76.22	76.83	75.83	76.40	1,187,510	+0.31(+0.41%)
Jun 08, 2018	75.74	76.33	75.66	76.09	1,406,702	+0.28(+0.38%)
Jun 07, 2018	76.00	76.26	75.65	75.81	1,117,108	+0.16(+0.22%)
Jun 06, 2018			75.14	75.65	1,726,885	-0.03(-0.05%)
Jun 05, 2018	76.05	76.34	75.40	75.68	2,115,467	-0.10(-0.14%)
Jun 04, 2018	75.25	76.34	75.25	75.78	3,521,578	+0.38(+0.50%)

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.