Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.77	80.12	79.56	79.94	2,249,319	-0.48(-0.60%)
Sep 27, 2018	81.04	81.16	80.33	80.42	2,692,903	-1.43(-1.75%)
Sep 26, 2018	82.50	82.54	81.79	81.86	1,738,556	-0.77(-0.93%)
Sep 25, 2018	82.83	83.00	82.53	82.62	1,500,722	+0.00(+0.00%)
Sep 24, 2018	82.86	83.08	82.51	82.62	1,185,416	-1.40(-1.66%)
Sep 21, 2018	84.33	84.64	83.53	84.02	1,986,846	+0.10(+0.12%)
Sep 20, 2018	84.01	84.18	83.42	83.92	2,095,305	+1.83(+2.22%)
Sep 19, 2018	81.71	82.43	81.44	82.09	2,009,224	-0.21(-0.26%)
Sep 18, 2018	82.36	82.75	81.89	82.30	1,747,319	+0.33(+0.40%)
Sep 17, 2018	81.55	82.02	81.45	81.97	1,349,004	+0.47(+0.57%)
Sep 14, 2018	81.81	82.06	80.86	81.51	1,719,771	-0.05(-0.07%)
Sep 13, 2018	81.57	81.87	81.02	81.56	2,876,757	+1.11(+1.38%)
Sep 12, 2018	80.09	80.78	79.71	80.45	2,769,347	+0.10(+0.12%)
Sep 11, 2018	80.85	81.36	80.24	80.35	3,354,457	-1.70(-2.07%)
Sep 10, 2018	82.16	82.51	81.72	82.05	1,563,875	+0.13(+0.16%)
Sep 07, 2018	81.11	82.59	80.78	81.92	4,543,443	-0.45(-0.54%)
Sep 06, 2018	82.63	82.90	82.09	82.37	2,076,048	-0.61(-0.74%)
Sep 05, 2018	82.59	83.19	82.28	82.98	2,098,857	-0.97(-1.15%)
Sep 04, 2018	84.05	84.48	83.76	83.95	2,182,471	-1.16(-1.36%)
Aug 31, 2018		85.11	85.11	85.11	0	-2.15(-2.47%)
Aug 30, 2018	87.80	88.04	86.96	87.26	1,941,791	-2.15(-2.41%)
Aug 29, 2018	89.44	89.62	89.27	89.41	1,072,626	-0.04(-0.04%)
Aug 28, 2018	90.68	90.69	89.33	89.45	1,048,847	-0.63(-0.70%)
Aug 27, 2018	90.16	90.29	89.64	90.08	1,262,779	+0.43(+0.48%)
Aug 24, 2018	89.91	89.96	89.52	89.65	924,682	+0.37(+0.42%)
Aug 23, 2018	89.36	89.73	89.10	89.28	789,440	-0.61(-0.68%)
Aug 22, 2018	91.12	91.18	89.79	89.89	2,164,858	-1.60(-1.75%)
Aug 21, 2018	92.49	92.61	91.28	91.49	2,957,515	+0.75(+0.82%)
Aug 20, 2018	91.24	91.41	90.55	90.74	813,935	-0.42(-0.46%)
Aug 17, 2018	90.27	91.49	90.21	91.16	1,770,820	+1.27(+1.41%)
Aug 16, 2018	89.79	90.37	89.71	89.89	852,353	+0.08(+0.09%)
Aug 15, 2018	88.68	89.94	88.42	89.81	1,180,799	+0.61(+0.69%)
Aug 14, 2018	89.31	89.55	88.86	89.19	1,118,335	+1.20(+1.36%)
Aug 13, 2018	88.20	88.30	87.77	88.00	1,255,753	-0.03(-0.03%)
Aug 10, 2018	88.75	89.14	87.57	88.03	2,115,453	-2.99(-3.29%)
Aug 09, 2018	91.30	91.60	90.86	91.02	700,486	+0.16(+0.18%)
Aug 08, 2018	91.29	91.45	90.82	90.86	963,868	-1.11(-1.21%)
Aug 07, 2018	91.91	92.20	91.71	91.97	572,739	+0.70(+0.77%)
Aug 06, 2018	91.50	91.85	91.18	91.27	1,119,152	-0.60(-0.66%)
Aug 03, 2018	91.37	92.18	91.21	91.87	1,260,990	+0.19(+0.21%)
Aug 02, 2018	91.72	92.07	90.87	91.68	1,566,827	-0.67(-0.72%)
Aug 01, 2018	92.01	92.57	91.93	92.34	1,016,083	-0.51(-0.55%)
Jul 31, 2018	92.34	92.95	92.33	92.86	1,361,017	+0.41(+0.44%)
Jul 30, 2018	92.50	92.69	91.99	92.44	1,582,333	-0.44(-0.47%)
Jul 27, 2018	92.84	93.31	92.55	92.88	1,591,163	+0.35(+0.37%)
Jul 26, 2018	92.79	93.55	92.42	92.54	3,083,413	-4.89(-5.02%)
Jul 25, 2018	96.66	97.55	96.45	97.43	1,571,068	+1.61(+1.68%)
Jul 24, 2018	96.08	96.10	95.28	95.82	1,376,699	+0.07(+0.08%)
Jul 23, 2018	96.11	96.19	95.54	95.75	1,565,924	+0.25(+0.26%)
Jul 20, 2018	95.85	95.92	95.31	95.50	1,693,282	+0.99(+1.05%)
Jul 19, 2018	93.41	94.57	93.40	94.51	1,834,366	+0.96(+1.02%)
Jul 18, 2018	93.92	94.01	93.45	93.55	914,253	-0.25(-0.26%)
Jul 17, 2018	93.82	94.26	93.68	93.80	900,071	-0.61(-0.65%)
Jul 16, 2018	95.10	95.13	94.26	94.41	564,061	-0.46(-0.48%)
Jul 13, 2018	94.55	94.93	94.43	94.86	765,144	+0.47(+0.49%)
Jul 12, 2018	94.31	94.70	94.17	94.40	1,492,127	+0.32(+0.34%)
Jul 11, 2018	95.09	95.28	93.96	94.08	1,071,671	-0.76(-0.80%)
Jul 10, 2018	94.22	94.94	93.89	94.84	854,754	+0.07(+0.08%)
Jul 09, 2018	95.39	95.45	94.67	94.76	1,226,767	-0.03(-0.03%)
Jul 06, 2018	95.17	95.30	94.55	94.79	1,651,927	+1.30(+1.39%)
Jul 05, 2018	93.35	93.51	92.83	93.49	1,225,577	+0.90(+0.98%)
Jul 03, 2018		92.59	92.59	92.59	0	+0.76(+0.83%)

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.