Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	77.13	78.34	77.09	77.60	486,222	+1.84(+2.42%)
Oct 30, 2018	73.96	75.86	73.78	75.77	730,616	+1.72(+2.32%)
Oct 29, 2018	76.03	76.74	72.74	74.05	232,794	-0.99(-1.32%)
Oct 26, 2018	75.14	76.50	73.99	75.03	423,606	-2.03(-2.64%)
Oct 25, 2018	76.00	77.53	75.99	77.07	482,983	+1.96(+2.61%)
Oct 24, 2018	78.82	78.87	75.02	75.11	197,212	-3.94(-4.98%)
Oct 23, 2018	78.05	79.32	77.29	79.05	362,918	+0.12(+0.16%)
Oct 22, 2018	79.28	79.56	78.73	78.92	174,571	-0.06(-0.07%)
Oct 19, 2018	79.21	80.01	78.71	78.98	206,124	+0.10(+0.12%)
Oct 18, 2018	80.05	80.18	78.36	78.89	123,609	-1.41(-1.75%)
Oct 17, 2018	80.44	80.44	79.47	80.29	170,275	+0.31(+0.39%)
Oct 16, 2018	78.51	80.12	78.51	79.98	263,026	+1.90(+2.44%)
Oct 15, 2018	78.09	78.83	77.78	78.08	215,775	-0.05(-0.06%)
Oct 12, 2018	78.49	78.50	77.02	78.12	441,695	+1.37(+1.78%)
Oct 11, 2018	77.47	78.55	76.17	76.76	417,965	-1.06(-1.37%)
Oct 10, 2018	80.50	80.63	77.74	77.82	383,277	-2.86(-3.55%)
Oct 09, 2018	80.54	81.36	80.51	80.68	368,402	+0.11(+0.14%)
Oct 08, 2018	80.51	80.85	79.64	80.57	164,247	-0.28(-0.34%)
Oct 05, 2018	81.78	82.02	80.25	80.84	116,207	-0.93(-1.14%)
Oct 04, 2018	82.44	82.48	81.15	81.78	214,434	-0.95(-1.15%)
Oct 03, 2018	82.95	83.07	82.60	82.73	279,381	+0.12(+0.15%)
Oct 02, 2018	82.35	82.86	82.18	82.60	895,034	+0.29(+0.35%)
Oct 01, 2018	82.82	83.19	82.10	82.32	160,202	-0.41(-0.49%)
Sep 28, 2018	82.75	82.92	82.40	82.73	148,493	-0.19(-0.23%)
Sep 27, 2018	82.23	83.39	82.23	82.92	1,633,366	+0.76(+0.93%)
Sep 26, 2018	81.99	82.88	81.99	82.16	151,774	+0.11(+0.14%)
Sep 25, 2018	81.73	82.20	81.32	82.04	168,722	+0.13(+0.16%)
Sep 24, 2018	81.55	81.95	81.09	81.91	260,545	-0.03(-0.04%)
Sep 21, 2018	82.54	82.75	81.93	81.94	744,178	-0.35(-0.43%)
Sep 20, 2018	81.91	82.41	81.58	82.29	88,034	+0.71(+0.87%)
Sep 19, 2018	81.59	81.86	81.14	81.58	164,776	-0.01(-0.01%)
Sep 18, 2018	80.86	81.75	80.86	81.59	87,532	+0.65(+0.81%)
Sep 17, 2018	81.64	81.64	80.90	80.93	144,352	-0.68(-0.84%)
Sep 14, 2018	81.89	81.90	81.35	81.62	82,909	-0.05(-0.06%)
Sep 13, 2018	81.40	81.74	81.25	81.66	51,320	+0.49(+0.61%)
Sep 12, 2018	80.87	81.22	80.53	81.17	145,145	+0.09(+0.11%)
Sep 11, 2018	80.35	81.18	80.31	81.08	107,831	+0.72(+0.90%)
Sep 10, 2018	80.50	80.56	80.00	80.36	96,145	+0.22(+0.27%)
Sep 07, 2018	79.58	80.51	79.50	80.15	109,174	+0.20(+0.25%)
Sep 06, 2018	80.29	80.67	79.40	79.95	208,016	-0.57(-0.71%)
Sep 05, 2018	81.29	81.29	80.25	80.52	92,718	-1.00(-1.22%)
Sep 04, 2018	81.73	81.78	81.06	81.51	225,456	-0.79(-0.96%)
Aug 31, 2018		82.30	82.30	82.30	0	-0.64(-0.77%)
Aug 30, 2018	83.15	83.43	82.69	82.93	59,612	-0.45(-0.55%)
Aug 29, 2018	83.04	83.45	82.84	83.39	230,102	+0.40(+0.48%)
Aug 28, 2018	83.31	83.33	82.88	82.99	46,668	-0.24(-0.28%)
Aug 27, 2018	82.96	83.50	82.95	83.23	61,748	+0.61(+0.73%)
Aug 24, 2018	81.73	82.63	81.73	82.62	83,647	+1.11(+1.36%)
Aug 23, 2018	81.75	82.24	81.48	81.51	45,196	-0.43(-0.52%)
Aug 22, 2018	81.93	82.04	81.64	81.94	44,995	-0.08(-0.09%)
Aug 21, 2018	81.77	82.51	81.77	82.01	64,772	+0.34(+0.42%)
Aug 20, 2018	81.71	81.85	81.22	81.67	85,268	+0.09(+0.10%)
Aug 17, 2018	81.47	81.82	81.08	81.59	48,943	-0.11(-0.14%)
Aug 16, 2018	82.00	82.28	81.55	81.70	73,842	+0.05(+0.06%)
Aug 15, 2018	82.24	82.24	81.04	81.65	103,700	-0.96(-1.16%)
Aug 14, 2018	82.01	82.69	81.94	82.61	64,381	+0.77(+0.94%)
Aug 13, 2018	82.00	82.46	81.79	81.84	50,076	-0.16(-0.20%)
Aug 10, 2018	82.24	82.31	81.81	82.00	54,217	-0.56(-0.68%)
Aug 09, 2018	82.12	82.88	81.97	82.56	119,321	+0.69(+0.84%)
Aug 08, 2018	82.06	82.25	81.84	81.87	80,591	-0.19(-0.23%)
Aug 07, 2018	82.17	82.37	82.06	82.06	71,923	+0.11(+0.14%)
Aug 06, 2018	80.99	81.95	80.80	81.95	65,086	+1.15(+1.42%)
Aug 03, 2018	80.65	80.96	80.35	80.80	46,306	+0.37(+0.46%)
Aug 02, 2018	79.24	80.50	79.21	80.43	108,007	+0.61(+0.76%)

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.