Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	87.47	88.15	87.17	87.93	1,781,484	+0.35(+0.39%)
Sep 27, 2018	87.00	87.87	87.00	87.59	1,469,474	+0.81(+0.93%)
Sep 26, 2018	86.87	87.71	86.68	86.78	2,432,545	+0.10(+0.11%)
Sep 25, 2018	86.69	87.27	86.56	86.68	1,874,792	+0.59(+0.68%)
Sep 24, 2018	86.01	86.41	85.46	86.10	1,589,153	-0.17(-0.20%)
Sep 21, 2018	86.46	87.33	86.23	86.27	3,590,562	-0.22(-0.26%)
Sep 20, 2018	86.17	86.91	85.78	86.49	3,569,737	+0.94(+1.10%)
Sep 19, 2018	85.61	86.14	85.27	85.55	2,367,177	-0.10(-0.11%)
Sep 18, 2018	84.68	85.94	84.66	85.65	1,793,404	+0.85(+1.00%)
Sep 17, 2018	85.53	85.74	84.54	84.80	1,735,989	-0.68(-0.80%)
Sep 14, 2018	86.16	86.17	85.33	85.48	2,715,491	-0.66(-0.77%)
Sep 13, 2018	85.69	86.33	85.32	86.15	2,363,636	+0.87(+1.02%)
Sep 12, 2018	84.95	85.49	84.51	85.27	1,698,377	+0.53(+0.62%)
Sep 11, 2018	85.05	85.36	84.45	84.74	2,180,981	-0.61(-0.71%)
Sep 10, 2018	86.27	86.49	85.08	85.35	1,342,818	-0.54(-0.63%)
Sep 07, 2018	85.81	86.11	85.40	85.89	2,068,975	-0.30(-0.35%)
Sep 06, 2018	85.77	86.41	85.43	86.18	1,961,253	+0.65(+0.76%)
Sep 05, 2018	86.21	86.21	85.33	85.53	2,256,651	-0.87(-1.01%)
Sep 04, 2018	87.21	87.60	86.14	86.41	2,018,972	-0.61(-0.70%)
Aug 31, 2018		87.01	87.01	87.01	0	+0.76(+0.88%)
Aug 30, 2018	86.21	86.93	85.77	86.25	1,502,499	-0.02(-0.02%)
Aug 29, 2018	85.96	86.53	85.50	86.27	1,781,243	+0.27(+0.31%)
Aug 28, 2018	85.96	86.03	85.15	86.00	2,217,813	+0.16(+0.19%)
Aug 27, 2018	86.36	86.46	85.75	85.84	1,600,277	-0.21(-0.25%)
Aug 24, 2018	86.26	86.63	85.77	86.05	1,723,903	-0.07(-0.08%)
Aug 23, 2018	86.24	86.63	85.71	86.12	1,978,181	+0.00(+0.00%)
Aug 22, 2018	86.01	86.83	85.62	86.12	2,947,811	-2.32(-2.63%)
Aug 21, 2018	88.87	89.29	88.23	88.44	1,270,775	-0.07(-0.08%)
Aug 20, 2018	87.97	88.92	87.97	88.51	1,224,389	+0.66(+0.75%)
Aug 17, 2018	87.82	88.15	87.08	87.85	2,824,510	-0.07(-0.08%)
Aug 16, 2018	87.69	88.44	87.27	87.91	2,564,028	+0.66(+0.76%)
Aug 15, 2018	87.46	87.66	86.83	87.25	2,100,531	-0.50(-0.57%)
Aug 14, 2018	88.01	88.25	87.50	87.75	2,483,541	+0.11(+0.12%)
Aug 13, 2018	88.08	88.79	87.55	87.64	1,498,637	-0.42(-0.48%)
Aug 10, 2018	88.53	89.04	87.86	88.07	1,754,099	-0.67(-0.76%)
Aug 09, 2018	89.67	89.96	88.38	88.74	2,443,870	-0.80(-0.89%)
Aug 08, 2018	88.83	89.86	88.59	89.54	1,997,229	+0.71(+0.80%)
Aug 07, 2018	89.26	89.34	88.32	88.83	2,136,681	-0.09(-0.10%)
Aug 06, 2018	88.29	89.17	87.60	88.91	2,754,024	+0.91(+1.04%)
Aug 03, 2018	87.81	88.35	85.72	88.00	4,558,201	+0.19(+0.22%)
Aug 02, 2018	82.38	88.16	81.63	87.81	5,146,742	+5.20(+6.29%)
Aug 01, 2018	82.64	83.72	82.56	82.61	2,890,387	-0.44(-0.53%)
Jul 31, 2018	81.46	83.31	81.46	83.05	3,844,885	+1.91(+2.36%)
Jul 30, 2018	81.85	82.02	80.87	81.14	2,264,607	-0.68(-0.83%)
Jul 27, 2018	82.24	82.26	81.06	81.82	3,121,893	-0.33(-0.40%)
Jul 26, 2018	82.39	82.74	81.77	82.15	2,829,525	-0.10(-0.12%)
Jul 25, 2018	79.95	82.38	79.95	82.25	2,623,407	+2.06(+2.56%)
Jul 24, 2018	81.17	81.60	80.01	80.19	3,074,318	-0.44(-0.55%)
Jul 23, 2018	81.77	81.79	80.48	80.63	3,151,820	-1.28(-1.56%)
Jul 20, 2018	81.82	82.51	81.65	81.91	2,059,779	-0.12(-0.15%)
Jul 19, 2018	82.00	82.23	81.42	82.04	1,463,797	-0.39(-0.47%)
Jul 18, 2018	82.13	82.54	81.81	82.42	1,772,544	+0.17(+0.21%)
Jul 17, 2018	80.87	82.54	80.87	82.25	2,366,727	+1.14(+1.41%)
Jul 16, 2018	82.77	82.77	81.03	81.11	2,579,114	-1.50(-1.81%)
Jul 13, 2018	81.98	82.75	81.82	82.61	2,031,636	+0.64(+0.78%)
Jul 12, 2018	81.41	82.19	81.11	81.96	3,784,316	+0.93(+1.15%)
Jul 11, 2018	82.53	82.62	81.02	81.03	3,086,583	-1.65(-1.99%)
Jul 10, 2018	83.45	83.76	82.56	82.68	3,018,153	-1.22(-1.45%)
Jul 09, 2018	83.33	84.11	83.07	83.90	1,914,809	+0.60(+0.73%)
Jul 06, 2018	83.02	83.52	82.57	83.30	2,162,340	+0.68(+0.82%)
Jul 05, 2018	83.16	83.23	82.13	82.62	2,358,200	+0.08(+0.09%)
Jul 03, 2018		82.54	82.54	82.54	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.