Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.41	80.21	79.08	79.58	2,341,466	-0.14(-0.18%)
Sep 27, 2018	80.61	80.79	79.66	79.73	2,202,112	-0.81(-1.01%)
Sep 26, 2018	80.72	81.09	80.30	80.54	1,666,309	-0.35(-0.44%)
Sep 25, 2018	81.69	81.69	80.42	80.90	2,373,679	-1.09(-1.32%)
Sep 24, 2018	83.07	83.39	81.09	81.98	2,008,861	-1.84(-2.19%)
Sep 21, 2018	84.47	84.96	83.66	83.82	3,533,634	-0.02(-0.02%)
Sep 20, 2018	83.95	84.17	83.38	83.84	1,889,698	+0.52(+0.62%)
Sep 19, 2018	81.51	83.63	81.04	83.32	2,399,922	+2.08(+2.56%)
Sep 18, 2018	83.00	83.15	80.41	81.24	2,556,472	-1.92(-2.31%)
Sep 17, 2018	83.70	83.91	83.00	83.16	2,522,064	+0.10(+0.12%)
Sep 14, 2018	83.03	83.39	82.61	83.06	1,613,459	+0.04(+0.04%)
Sep 13, 2018	82.36	83.41	82.26	83.02	1,770,528	+0.91(+1.10%)
Sep 12, 2018	82.16	82.44	81.53	82.12	1,273,987	-0.14(-0.18%)
Sep 11, 2018	82.09	82.43	81.53	82.26	1,452,501	-0.24(-0.29%)
Sep 10, 2018	82.33	82.71	82.07	82.50	1,410,168	+0.75(+0.92%)
Sep 07, 2018	80.99	81.78	80.64	81.75	2,279,924	+0.65(+0.80%)
Sep 06, 2018	81.63	81.96	80.92	81.09	2,130,124	-0.91(-1.11%)
Sep 05, 2018	81.69	82.43	81.30	82.01	2,510,028	+0.24(+0.29%)
Sep 04, 2018	82.99	82.99	81.63	81.77	1,957,779	-1.20(-1.45%)
Aug 31, 2018		82.98	82.98	82.98	0	+0.28(+0.34%)
Aug 30, 2018	83.00	83.20	82.33	82.70	3,502,054	-0.57(-0.68%)
Aug 29, 2018	83.72	83.81	83.20	83.27	1,966,037	-0.44(-0.53%)
Aug 28, 2018	84.33	84.33	83.54	83.71	1,924,932	-0.09(-0.11%)
Aug 27, 2018	83.13	84.12	83.13	83.80	1,346,856	+0.95(+1.15%)
Aug 24, 2018	82.65	82.97	82.07	82.85	1,467,946	+0.51(+0.62%)
Aug 23, 2018	82.86	83.15	82.05	82.34	1,858,693	-0.68(-0.82%)
Aug 22, 2018	83.63	83.65	82.33	83.02	2,997,899	-1.31(-1.55%)
Aug 21, 2018	84.64	85.19	84.13	84.33	1,361,519	-0.14(-0.16%)
Aug 20, 2018	83.90	84.73	83.90	84.46	2,626,870	+0.74(+0.88%)
Aug 17, 2018	83.51	83.82	83.18	83.72	3,050,446	+0.14(+0.17%)
Aug 16, 2018	83.91	84.44	83.46	83.58	1,181,554	+0.26(+0.31%)
Aug 15, 2018	83.30	83.51	82.59	83.32	1,417,859	-0.67(-0.79%)
Aug 14, 2018	83.27	84.20	83.00	83.99	1,287,595	+0.78(+0.94%)
Aug 13, 2018	83.27	84.22	82.89	83.20	1,582,289	+0.20(+0.24%)
Aug 10, 2018	83.48	83.48	82.63	83.00	1,830,134	-1.35(-1.60%)
Aug 09, 2018	85.34	85.77	84.18	84.36	1,544,701	-0.95(-1.12%)
Aug 08, 2018	85.31	85.60	84.78	85.31	1,081,735	-0.19(-0.22%)
Aug 07, 2018	85.23	85.90	85.02	85.50	1,740,717	+0.80(+0.95%)
Aug 06, 2018	83.77	84.73	83.77	84.70	1,136,463	+0.85(+1.01%)
Aug 03, 2018	83.33	83.91	83.19	83.85	1,380,178	+0.52(+0.63%)
Aug 02, 2018	82.82	83.96	82.45	83.33	1,719,366	-0.14(-0.16%)
Aug 01, 2018	84.27	84.82	82.84	83.46	2,175,399	-0.82(-0.97%)
Jul 31, 2018	84.50	85.06	84.05	84.28	3,379,954	+0.30(+0.35%)
Jul 30, 2018	84.82	85.30	83.92	83.99	2,219,303	-0.68(-0.81%)
Jul 27, 2018	84.91	85.68	84.25	84.67	2,119,559	-0.23(-0.28%)
Jul 26, 2018	85.02	86.28	84.56	84.91	3,321,608	+0.24(+0.29%)
Jul 25, 2018	81.81	84.94	81.10	84.66	4,909,911	-0.01(-0.01%)
Jul 24, 2018	83.18	85.06	83.18	84.67	3,130,662	+2.07(+2.51%)
Jul 23, 2018	82.47	82.73	81.93	82.60	1,520,362	+0.01(+0.01%)
Jul 20, 2018	82.84	83.09	82.48	82.59	939,640	-0.57(-0.68%)
Jul 19, 2018	82.96	83.65	82.81	83.16	841,004	-0.12(-0.14%)
Jul 18, 2018	83.54	83.73	82.99	83.27	1,565,903	+0.10(+0.12%)
Jul 17, 2018	81.98	83.32	81.38	83.18	2,107,257	+0.97(+1.18%)
Jul 16, 2018	82.95	82.95	82.02	82.20	635,935	-0.53(-0.64%)
Jul 13, 2018	82.86	83.27	82.60	82.73	1,115,390	-0.30(-0.36%)
Jul 12, 2018	82.74	83.43	82.71	83.03	1,809,766	+0.85(+1.03%)
Jul 11, 2018	83.41	83.41	82.09	82.18	1,096,841	-2.07(-2.46%)
Jul 10, 2018	83.69	84.37	83.31	84.26	1,159,034	+0.69(+0.83%)
Jul 09, 2018	83.07	83.68	82.23	83.56	1,265,938	+1.40(+1.70%)
Jul 06, 2018	82.10	82.52	81.45	82.17	1,094,642	-0.04(-0.04%)
Jul 05, 2018	81.35	82.20	80.54	82.20	1,684,065	+1.41(+1.75%)
Jul 03, 2018		80.79	80.79	80.79	0	-0.72(-0.88%)

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.