Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	82.91	83.08	82.85	82.85	30,840	-0.12(-0.14%)
Sep 27, 2018	82.77	82.96	82.74	82.96	32,082	+0.17(+0.21%)
Sep 26, 2018	82.69	82.89	82.52	82.79	51,406	+0.10(+0.12%)
Sep 25, 2018	82.44	82.69	82.44	82.69	21,197	+0.07(+0.08%)
Sep 24, 2018	82.62	82.71	82.51	82.62	35,998	-0.18(-0.22%)
Sep 21, 2018	82.59	82.84	82.59	82.80	20,641	-0.04(-0.05%)
Sep 20, 2018	82.66	82.85	82.55	82.85	20,506	+0.34(+0.41%)
Sep 19, 2018	82.66	82.74	82.46	82.51	26,400	-0.21(-0.26%)
Sep 18, 2018	82.76	83.51	82.61	82.72	75,568	-0.00(-0.00%)
Sep 17, 2018	82.71	82.92	82.71	82.72	29,481	-0.12(-0.15%)
Sep 14, 2018	82.68	82.87	82.65	82.85	26,226	-0.01(-0.01%)
Sep 13, 2018	82.75	82.92	82.75	82.85	18,520	+0.16(+0.20%)
Sep 12, 2018	82.69	82.89	82.69	82.69	22,059	-0.01(-0.01%)
Sep 11, 2018	82.62	82.78	82.62	82.69	22,417	-0.13(-0.16%)
Sep 10, 2018	82.76	82.87	82.67	82.83	73,000	+0.21(+0.25%)
Sep 07, 2018	82.69	82.78	82.60	82.62	26,347	-0.35(-0.43%)
Sep 06, 2018	82.79	82.99	82.79	82.98	22,779	+0.19(+0.23%)
Sep 05, 2018	82.71	82.88	82.69	82.78	113,005	-0.03(-0.03%)
Sep 04, 2018	82.98	83.10	82.62	82.81	163,825	-0.32(-0.39%)
Aug 31, 2018		83.13	83.13	83.13	0	-0.17(-0.21%)
Aug 30, 2018	83.24	83.46	83.13	83.31	45,900	+0.22(+0.27%)
Aug 29, 2018	83.17	83.31	83.05	83.09	35,438	-0.04(-0.05%)
Aug 28, 2018	83.08	83.33	83.08	83.13	30,227	-0.31(-0.37%)
Aug 27, 2018	83.33	83.50	83.31	83.44	110,035	+0.01(+0.01%)
Aug 24, 2018	83.31	83.47	83.29	83.43	42,979	+0.05(+0.06%)
Aug 23, 2018	83.42	83.42	83.17	83.38	210,005	+0.32(+0.39%)
Aug 22, 2018	83.23	83.38	83.04	83.06	80,379	-0.09(-0.11%)
Aug 21, 2018	83.20	83.30	83.06	83.15	27,867	-0.04(-0.05%)
Aug 20, 2018	83.37	83.40	83.15	83.19	48,068	+0.02(+0.03%)
Aug 17, 2018	83.31	83.31	83.01	83.17	71,592	-0.04(-0.05%)
Aug 16, 2018	83.17	83.28	83.02	83.21	37,074	+0.09(+0.11%)
Aug 15, 2018	83.08	83.18	83.04	83.11	32,525	-0.01(-0.01%)
Aug 14, 2018	83.07	83.16	82.87	83.13	29,026	+0.03(+0.04%)
Aug 13, 2018	82.98	83.10	82.82	83.09	62,129	-0.01(-0.01%)
Aug 10, 2018	82.83	83.17	82.83	83.10	19,967	+0.13(+0.16%)
Aug 09, 2018	83.03	83.08	82.88	82.97	58,935	+0.01(+0.01%)
Aug 08, 2018	82.68	83.20	82.68	82.96	414,441	+0.24(+0.29%)
Aug 07, 2018	82.68	83.16	82.67	82.72	139,997	-0.11(-0.13%)
Aug 06, 2018	82.83	82.94	82.79	82.83	85,869	+0.10(+0.12%)
Aug 03, 2018	82.67	82.78	82.47	82.73	20,211	+0.17(+0.21%)
Aug 02, 2018	82.55	82.56	82.41	82.56	16,911	+0.07(+0.08%)
Aug 01, 2018	82.30	82.58	82.30	82.49	65,617	-0.08(-0.10%)
Jul 31, 2018	82.43	82.73	82.43	82.57	27,730	+0.04(+0.04%)
Jul 30, 2018	82.38	82.68	82.38	82.53	22,778	+0.05(+0.06%)
Jul 27, 2018	82.64	82.64	82.46	82.49	33,818	+0.07(+0.09%)
Jul 26, 2018	82.17	82.83	82.17	82.42	73,847	+0.04(+0.05%)
Jul 25, 2018	82.37	82.61	82.24	82.37	59,564	-0.04(-0.05%)
Jul 24, 2018	81.92	82.42	81.92	82.42	32,841	+0.29(+0.35%)
Jul 23, 2018	82.30	82.32	81.58	82.13	26,788	-0.38(-0.46%)
Jul 20, 2018	82.54	82.55	82.35	82.51	36,308	+0.02(+0.03%)
Jul 19, 2018	82.53	82.62	82.28	82.48	108,152	-0.07(-0.08%)
Jul 18, 2018	82.54	82.67	82.41	82.55	119,391	+0.02(+0.02%)
Jul 17, 2018	82.67	82.71	82.48	82.53	95,104	-0.06(-0.07%)
Jul 16, 2018	82.66	82.68	82.42	82.59	73,882	-0.11(-0.13%)
Jul 13, 2018	82.71	82.71	82.49	82.69	23,327	+0.14(+0.17%)
Jul 12, 2018	82.53	82.64	82.44	82.55	26,921	+0.14(+0.17%)
Jul 11, 2018	82.46	82.48	82.32	82.42	23,583	+0.11(+0.14%)
Jul 10, 2018	82.16	82.41	82.16	82.30	18,711	-0.11(-0.13%)
Jul 09, 2018	82.36	82.51	82.29	82.41	31,546	+0.16(+0.19%)
Jul 06, 2018	82.38	82.38	82.10	82.25	14,389	+0.04(+0.05%)
Jul 05, 2018	82.06	82.25	81.92	82.21	42,738	+0.32(+0.39%)
Jul 03, 2018		81.89	81.89	81.89	0	-0.09(-0.11%)

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.