Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	87.26	87.94	86.97	87.72	1,785,722	+0.34(+0.39%)
Sep 27, 2018	86.79	87.67	86.79	87.38	1,472,969	+0.80(+0.93%)
Sep 26, 2018	86.66	87.50	86.48	86.57	2,438,331	+0.10(+0.11%)
Sep 25, 2018	86.49	87.06	86.35	86.48	1,879,252	+0.58(+0.68%)
Sep 24, 2018	85.81	86.20	85.26	85.89	1,592,933	-0.17(-0.20%)
Sep 21, 2018	86.26	87.12	86.03	86.07	3,599,103	-0.22(-0.26%)
Sep 20, 2018	85.96	86.71	85.57	86.29	3,578,228	+0.94(+1.10%)
Sep 19, 2018	85.41	85.93	85.07	85.35	2,372,808	-0.10(-0.11%)
Sep 18, 2018	84.48	85.74	84.46	85.44	1,797,670	+0.84(+1.00%)
Sep 17, 2018	85.33	85.54	84.34	84.60	1,740,118	-0.68(-0.80%)
Sep 14, 2018	85.95	85.96	85.13	85.28	2,721,950	-0.66(-0.77%)
Sep 13, 2018	85.48	86.12	85.12	85.94	2,369,258	+0.87(+1.02%)
Sep 12, 2018	84.74	85.29	84.31	85.07	1,702,417	+0.53(+0.62%)
Sep 11, 2018	84.85	85.16	84.25	84.54	2,186,169	-0.60(-0.71%)
Sep 10, 2018	86.07	86.29	84.88	85.15	1,346,012	-0.54(-0.63%)
Sep 07, 2018	85.61	85.90	85.19	85.68	2,073,896	-0.30(-0.35%)
Sep 06, 2018	85.57	86.20	85.23	85.98	1,965,918	+0.65(+0.76%)
Sep 05, 2018	86.01	86.01	85.13	85.33	2,262,019	-0.87(-1.01%)
Sep 04, 2018	87.00	87.39	85.93	86.20	2,023,774	-0.60(-0.70%)
Aug 31, 2018		86.80	86.80	86.80	0	+0.76(+0.88%)
Aug 30, 2018	86.01	86.72	85.57	86.05	1,506,073	-0.02(-0.02%)
Aug 29, 2018	85.76	86.33	85.30	86.07	1,785,480	+0.27(+0.31%)
Aug 28, 2018	85.76	85.83	84.95	85.80	2,223,089	+0.16(+0.19%)
Aug 27, 2018	86.15	86.26	85.55	85.64	1,604,083	-0.21(-0.25%)
Aug 24, 2018	86.06	86.42	85.57	85.85	1,728,003	-0.07(-0.08%)
Aug 23, 2018	86.04	86.42	85.51	85.91	1,982,886	+0.00(+0.00%)
Aug 22, 2018	85.81	86.62	85.41	85.91	2,954,822	-2.32(-2.63%)
Aug 21, 2018	88.66	89.07	88.02	88.23	1,273,798	-0.07(-0.08%)
Aug 20, 2018	87.76	88.71	87.76	88.30	1,227,302	+0.66(+0.75%)
Aug 17, 2018	87.61	87.94	86.87	87.64	2,831,229	-0.07(-0.08%)
Aug 16, 2018	87.48	88.23	87.07	87.70	2,570,127	+0.66(+0.76%)
Aug 15, 2018	87.25	87.46	86.62	87.04	2,105,528	-0.50(-0.57%)
Aug 14, 2018	87.80	88.04	87.29	87.54	2,489,448	+0.11(+0.12%)
Aug 13, 2018	87.87	88.58	87.34	87.44	1,502,202	-0.42(-0.48%)
Aug 10, 2018	88.32	88.83	87.65	87.86	1,758,272	-0.67(-0.76%)
Aug 09, 2018	89.46	89.75	88.17	88.53	2,449,683	-0.80(-0.89%)
Aug 08, 2018	88.62	89.65	88.38	89.32	2,001,980	+0.71(+0.80%)
Aug 07, 2018	89.05	89.13	88.11	88.61	2,141,763	-0.09(-0.10%)
Aug 06, 2018	88.08	88.96	87.39	88.70	2,760,575	+0.91(+1.04%)
Aug 03, 2018	87.60	88.14	85.52	87.79	4,569,044	+0.19(+0.22%)
Aug 02, 2018	82.19	87.95	81.44	87.60	5,158,984	+5.18(+6.29%)
Aug 01, 2018	82.44	83.52	82.37	82.42	2,897,263	-0.44(-0.53%)
Jul 31, 2018	81.27	83.12	81.27	82.86	3,854,030	+1.91(+2.36%)
Jul 30, 2018	81.66	81.82	80.68	80.95	2,269,994	-0.68(-0.83%)
Jul 27, 2018	82.04	82.06	80.86	81.63	3,129,319	-0.33(-0.40%)
Jul 26, 2018	82.20	82.54	81.58	81.96	2,836,255	-0.10(-0.12%)
Jul 25, 2018	79.76	82.19	79.76	82.05	2,629,647	+2.05(+2.56%)
Jul 24, 2018	80.98	81.41	79.82	80.00	3,081,631	-0.44(-0.55%)
Jul 23, 2018	81.57	81.59	80.29	80.44	3,159,317	-1.27(-1.56%)
Jul 20, 2018	81.63	82.31	81.46	81.72	2,064,678	-0.12(-0.15%)
Jul 19, 2018	81.80	82.03	81.22	81.84	1,467,279	-0.39(-0.47%)
Jul 18, 2018	81.93	82.35	81.62	82.23	1,776,760	+0.17(+0.21%)
Jul 17, 2018	80.68	82.34	80.68	82.06	2,372,356	+1.14(+1.41%)
Jul 16, 2018	82.57	82.57	80.84	80.92	2,585,248	-1.49(-1.81%)
Jul 13, 2018	81.79	82.55	81.63	82.41	2,036,468	+0.64(+0.78%)
Jul 12, 2018	81.21	82.00	80.92	81.77	3,793,318	+0.93(+1.15%)
Jul 11, 2018	82.33	82.43	80.83	80.84	3,093,924	-1.65(-1.99%)
Jul 10, 2018	83.25	83.56	82.36	82.49	3,025,332	-1.22(-1.45%)
Jul 09, 2018	83.14	83.91	82.87	83.70	1,919,363	+0.60(+0.73%)
Jul 06, 2018	82.82	83.33	82.37	83.10	2,167,483	+0.68(+0.82%)
Jul 05, 2018	82.96	83.03	81.93	82.42	2,363,809	+0.08(+0.09%)
Jul 03, 2018		82.34	82.34	82.34	0	+0.40(+0.49%)

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.