Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	78.83	80.61	78.83	79.66	121,039	+0.54(+0.68%)
Sep 27, 2018	78.79	79.89	78.79	79.12	63,628	+0.45(+0.57%)
Sep 26, 2018	77.76	79.56	76.91	78.67	109,962	+0.93(+1.19%)
Sep 25, 2018	77.86	78.10	77.23	77.75	78,099	+0.11(+0.14%)
Sep 24, 2018	79.12	79.12	76.86	77.64	117,366	-1.47(-1.86%)
Sep 21, 2018	79.07	80.02	78.83	79.12	238,002	+0.16(+0.20%)
Sep 20, 2018	77.77	79.05	77.01	78.96	121,259	+1.48(+1.92%)
Sep 19, 2018	79.27	79.27	76.73	77.47	143,674	-1.97(-2.48%)
Sep 18, 2018	81.12	81.25	79.32	79.44	135,104	-1.47(-1.81%)
Sep 17, 2018	79.53	81.15	78.78	80.91	220,938	+1.78(+2.25%)
Sep 14, 2018	79.09	80.71	78.60	79.12	158,630	-0.18(-0.22%)
Sep 13, 2018	77.72	81.89	74.85	79.30	504,610	-0.42(-0.52%)
Sep 12, 2018	80.19	81.16	79.08	79.72	345,409	-0.57(-0.70%)
Sep 11, 2018	79.25	80.53	78.24	80.28	210,089	+0.95(+1.19%)
Sep 10, 2018	78.53	80.28	78.53	79.34	138,973	+0.68(+0.86%)
Sep 07, 2018	80.19	80.69	78.37	78.66	133,720	-1.65(-2.06%)
Sep 06, 2018	81.01	81.95	80.24	80.31	66,246	-0.48(-0.59%)
Sep 05, 2018	82.00	82.00	79.65	80.78	87,778	-1.39(-1.69%)
Sep 04, 2018	82.24	82.42	80.99	82.17	75,451	-0.04(-0.05%)
Aug 31, 2018		82.22	82.22	82.22	0	+1.13(+1.39%)
Aug 30, 2018	82.54	83.01	81.00	81.08	84,572	-1.54(-1.86%)
Aug 29, 2018	83.27	83.27	81.48	82.62	132,792	-0.73(-0.88%)
Aug 28, 2018	82.22	83.44	81.80	83.35	52,117	+1.14(+1.39%)
Aug 27, 2018	82.84	82.98	81.81	82.22	76,694	-0.20(-0.25%)
Aug 24, 2018	83.20	83.28	82.07	82.42	79,372	-0.73(-0.88%)
Aug 23, 2018	83.73	84.25	82.62	83.15	70,185	-0.60(-0.72%)
Aug 22, 2018	83.90	84.83	83.53	83.75	107,914	-0.37(-0.44%)
Aug 21, 2018	83.54	84.35	82.80	84.12	125,387	+0.89(+1.07%)
Aug 20, 2018	83.12	83.32	82.28	83.23	137,793	+0.32(+0.38%)
Aug 17, 2018	82.36	83.16	81.68	82.91	97,828	+0.74(+0.90%)
Aug 16, 2018	83.50	83.57	82.10	82.17	57,514	-1.07(-1.28%)
Aug 15, 2018	84.44	84.56	82.72	83.24	129,709	-1.64(-1.94%)
Aug 14, 2018	83.58	85.09	83.47	84.88	136,904	+1.72(+2.07%)
Aug 13, 2018	83.92	84.08	82.80	83.16	91,070	-0.56(-0.66%)
Aug 10, 2018	82.95	84.66	82.50	83.72	66,917	+0.09(+0.11%)
Aug 09, 2018	82.01	84.12	82.01	83.63	99,046	+1.67(+2.04%)
Aug 08, 2018	81.64	82.51	81.03	81.96	74,272	+0.48(+0.59%)
Aug 07, 2018	81.61	81.96	80.50	81.48	136,502	+0.10(+0.12%)
Aug 06, 2018	80.74	81.48	80.40	81.39	98,818	+0.76(+0.94%)
Aug 03, 2018	82.05	82.29	79.95	80.63	106,093	-1.25(-1.53%)
Aug 02, 2018	79.80	81.96	79.73	81.88	84,020	+1.72(+2.15%)
Aug 01, 2018	81.41	81.41	79.66	80.16	74,100	-1.20(-1.48%)
Jul 31, 2018	81.24	81.83	80.44	81.36	101,339	+0.64(+0.80%)
Jul 30, 2018	81.38	81.77	80.11	80.71	91,834	-0.66(-0.81%)
Jul 27, 2018	84.43	84.86	80.77	81.38	196,561	-3.09(-3.66%)
Jul 26, 2018	83.67	85.84	83.67	84.47	214,682	+0.81(+0.97%)
Jul 25, 2018	81.54	83.76	81.31	83.66	129,919	+1.90(+2.32%)
Jul 24, 2018	82.14	82.32	80.88	81.76	153,130	+0.06(+0.08%)
Jul 23, 2018	81.97	82.36	80.92	81.69	233,366	-0.44(-0.54%)
Jul 20, 2018	81.84	82.36	81.46	82.14	202,610	+0.24(+0.29%)
Jul 19, 2018	80.01	81.97	80.01	81.90	141,121	+1.64(+2.05%)
Jul 18, 2018	79.23	80.26	78.63	80.25	119,447	+0.84(+1.06%)
Jul 17, 2018	78.03	79.63	78.03	79.41	266,574	+1.31(+1.68%)
Jul 16, 2018	76.86	78.50	76.23	78.10	219,776	+1.36(+1.78%)
Jul 13, 2018	75.06	76.96	75.06	76.74	142,470	+1.52(+2.02%)
Jul 12, 2018	75.34	75.51	73.65	75.21	245,382	+0.49(+0.66%)
Jul 11, 2018	75.36	75.54	74.25	74.72	133,048	-0.77(-1.03%)
Jul 10, 2018	75.61	76.05	75.04	75.49	120,555	+0.18(+0.23%)
Jul 09, 2018	75.06	75.56	74.30	75.32	88,629	+0.43(+0.58%)
Jul 06, 2018	74.02	75.01	74.02	74.89	145,239	+0.86(+1.16%)
Jul 05, 2018	74.12	74.17	72.79	74.03	180,862	+0.33(+0.45%)
Jul 03, 2018		73.69	73.69	73.69	0	+0.27(+0.37%)

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.