Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.12	84.87	84.05	84.77	1,082,944	+0.46(+0.54%)
Sep 27, 2018	84.28	84.82	83.87	84.31	861,142	+0.14(+0.16%)
Sep 26, 2018	83.61	84.73	83.38	84.17	1,016,914	+0.90(+1.08%)
Sep 25, 2018	83.40	83.64	82.67	83.27	883,653	-0.15(-0.18%)
Sep 24, 2018	84.21	84.90	83.20	83.42	832,465	-1.05(-1.24%)
Sep 21, 2018	83.83	84.60	83.18	84.47	1,517,046	+1.05(+1.26%)
Sep 20, 2018	84.14	85.26	83.21	83.42	805,248	-0.43(-0.52%)
Sep 19, 2018	84.09	84.87	83.74	83.85	631,218	-0.29(-0.34%)
Sep 18, 2018	83.83	84.41	83.09	84.14	808,812	+0.42(+0.50%)
Sep 17, 2018	86.75	86.76	83.07	83.72	1,372,044	-2.93(-3.38%)
Sep 14, 2018	85.40	87.04	85.40	86.65	1,141,625	+1.35(+1.58%)
Sep 13, 2018	86.26	86.51	85.08	85.30	972,273	-0.50(-0.59%)
Sep 12, 2018	86.09	86.43	84.92	85.80	683,958	-0.48(-0.55%)
Sep 11, 2018	86.57	87.61	86.10	86.28	1,430,596	-0.45(-0.52%)
Sep 10, 2018	84.01	86.75	83.21	86.73	1,858,727	+3.24(+3.88%)
Sep 07, 2018	83.92	84.60	82.99	83.49	737,210	-0.66(-0.78%)
Sep 06, 2018	83.43	84.84	83.43	84.15	1,453,203	+0.94(+1.13%)
Sep 05, 2018	82.25	83.59	82.25	83.20	1,344,245	+0.41(+0.50%)
Sep 04, 2018	82.59	83.80	82.39	82.79	959,331	+0.01(+0.01%)
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%)

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.