Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.54	85.29	84.47	85.19	1,077,597	+0.46(+0.54%)
Sep 27, 2018	84.69	85.24	84.28	84.73	856,890	+0.14(+0.16%)
Sep 26, 2018	84.02	85.15	83.79	84.59	1,011,893	+0.90(+1.08%)
Sep 25, 2018	83.81	84.06	83.08	83.68	879,290	-0.15(-0.18%)
Sep 24, 2018	84.62	85.32	83.61	83.83	828,355	-1.05(-1.24%)
Sep 21, 2018	84.24	85.02	83.60	84.89	1,509,555	+1.05(+1.26%)
Sep 20, 2018	84.55	85.69	83.62	83.83	801,272	-0.44(-0.52%)
Sep 19, 2018	84.51	85.29	84.15	84.27	628,101	-0.29(-0.34%)
Sep 18, 2018	84.25	84.83	83.50	84.55	804,818	+0.42(+0.50%)
Sep 17, 2018	87.18	87.19	83.48	84.14	1,365,270	-2.94(-3.38%)
Sep 14, 2018	85.82	87.47	85.82	87.08	1,135,988	+1.36(+1.58%)
Sep 13, 2018	86.69	86.94	85.50	85.72	967,473	-0.50(-0.59%)
Sep 12, 2018	86.52	86.86	85.34	86.22	680,581	-0.48(-0.55%)
Sep 11, 2018	87.00	88.04	86.53	86.70	1,423,533	-0.45(-0.52%)
Sep 10, 2018	84.42	87.18	83.62	87.16	1,849,550	+3.25(+3.88%)
Sep 07, 2018	84.34	85.02	83.40	83.90	733,570	-0.66(-0.78%)
Sep 06, 2018	83.84	85.26	83.84	84.56	1,446,028	+0.95(+1.13%)
Sep 05, 2018	82.66	84.00	82.66	83.61	1,337,608	+0.42(+0.50%)
Sep 04, 2018	83.00	84.21	82.80	83.20	954,594	+0.01(+0.01%)
Aug 31, 2018		83.19	83.19	83.19	0	+0.43(+0.52%)
Aug 30, 2018	83.15	83.23	82.06	82.76	796,792	-0.42(-0.51%)
Aug 29, 2018	83.36	83.57	82.81	83.18	685,111	-0.22(-0.26%)
Aug 28, 2018	83.94	84.21	83.18	83.40	647,392	-0.42(-0.51%)
Aug 27, 2018	83.75	84.40	83.57	83.82	947,054	+0.27(+0.32%)
Aug 24, 2018	83.67	83.85	83.37	83.55	559,221	+0.09(+0.10%)
Aug 23, 2018	84.21	84.65	83.36	83.47	657,286	-0.75(-0.89%)
Aug 22, 2018	84.18	85.55	84.18	84.22	786,911	+0.05(+0.06%)
Aug 21, 2018	83.91	84.69	83.91	84.17	912,817	-0.14(-0.16%)
Aug 20, 2018	84.00	84.78	83.91	84.31	924,274	+0.20(+0.24%)
Aug 17, 2018	83.49	84.41	80.16	84.11	1,165,795	+0.64(+0.77%)
Aug 16, 2018	82.20	83.48	82.19	83.47	818,620	+1.58(+1.94%)
Aug 15, 2018	80.76	82.00	80.64	81.88	1,008,252	+0.52(+0.64%)
Aug 14, 2018	81.52	81.87	81.18	81.36	1,062,626	+0.03(+0.03%)
Aug 13, 2018	82.39	82.39	81.18	81.34	893,035	-0.83(-1.01%)
Aug 10, 2018	81.74	82.45	81.39	82.17	1,069,357	+0.13(+0.16%)
Aug 09, 2018	81.89	83.28	81.86	82.04	1,218,581	-1.14(-1.37%)
Aug 08, 2018	83.23	83.78	82.23	83.18	912,935	-0.22(-0.26%)
Aug 07, 2018	83.12	83.46	82.35	83.40	1,180,960	+0.09(+0.10%)
Aug 06, 2018	83.03	83.46	82.83	83.31	905,083	+0.37(+0.45%)
Aug 03, 2018	82.63	83.35	81.34	82.94	1,180,116	+0.31(+0.38%)
Aug 02, 2018	82.66	83.16	81.81	82.63	1,508,973	+0.04(+0.05%)
Aug 01, 2018	81.22	83.03	79.99	82.58	2,436,573	+2.73(+3.42%)
Jul 31, 2018	78.70	80.20	78.58	79.86	2,299,902	+1.52(+1.95%)
Jul 30, 2018	79.05	80.09	77.93	78.33	1,750,342	-0.85(-1.07%)
Jul 27, 2018	79.48	80.08	78.60	79.18	1,174,341	-0.35(-0.44%)
Jul 26, 2018	79.39	79.90	77.91	79.53	1,679,801	+0.09(+0.11%)
Jul 25, 2018	78.09	79.55	77.81	79.44	1,316,944	+1.53(+1.97%)
Jul 24, 2018	77.93	78.14	77.00	77.91	1,428,354	+0.29(+0.38%)
Jul 23, 2018		78.92	77.13	77.61	1,423,232	-0.59(-0.75%)
Jul 20, 2018	77.49	78.42	77.16	78.20	1,032,657	+0.63(+0.81%)
Jul 19, 2018		78.07	76.41	77.57	1,792,441	+0.65(+0.84%)
Jul 18, 2018	76.01	77.23	75.63	76.92	908,704	+0.99(+1.30%)
Jul 17, 2018	75.42	76.26	75.42	75.93	1,462,265	+0.35(+0.46%)
Jul 16, 2018	75.50	76.89	74.68	75.59	1,954,998	+0.48(+0.65%)
Jul 13, 2018	75.07	75.35	74.29	75.10	1,165,533	+0.79(+1.06%)
Jul 12, 2018	74.50	74.59	73.90	74.32	991,792	-0.01(-0.01%)
Jul 11, 2018	74.91	75.25	73.93	74.32	1,094,476	-0.03(-0.05%)
Jul 10, 2018	74.35	74.75	73.96	74.36	834,051	+0.02(+0.02%)
Jul 09, 2018	73.38	74.51	73.21	74.34	1,559,488	+1.21(+1.66%)
Jul 06, 2018	72.92	73.41	72.47	73.13	1,555,104	+0.05(+0.07%)
Jul 05, 2018	73.91	74.02	72.51	73.08	1,886,821	-0.51(-0.69%)
Jul 03, 2018		73.59	73.59	73.59	0	-0.55(-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.