Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		81.96	81.96	81.96	0	-0.07(-0.08%)
Aug 30, 2018	82.53	82.80	81.75	82.03	701,457	-0.67(-0.81%)
Aug 29, 2018	82.70	83.13	82.48	82.70	452,641	+0.22(+0.26%)
Aug 28, 2018	81.97	82.62	81.49	82.48	511,792	+0.45(+0.55%)
Aug 27, 2018	81.23	82.56	81.23	82.04	640,317	+0.80(+0.98%)
Aug 24, 2018	81.22	81.62	80.98	81.24	891,617	+0.43(+0.53%)
Aug 23, 2018	80.15	81.18	80.14	80.81	779,226	+0.56(+0.70%)
Aug 22, 2018	80.57	80.90	79.23	80.25	643,012	-0.38(-0.47%)
Aug 21, 2018	80.31	81.06	80.23	80.63	1,904,891	+0.35(+0.44%)
Aug 20, 2018	80.71	80.91	80.12	80.28	704,241	-0.01(-0.01%)
Aug 17, 2018	80.32	80.68	79.88	80.28	1,220,651	+0.12(+0.15%)
Aug 16, 2018	80.12	80.79	80.01	80.16	504,599	+0.58(+0.73%)
Aug 15, 2018	79.72	80.19	78.88	79.58	558,263	-0.59(-0.73%)
Aug 14, 2018	79.66	80.38	79.14	80.17	1,100,690	+1.03(+1.30%)
Aug 13, 2018	79.22	79.62	78.78	79.15	974,825	+0.10(+0.13%)
Aug 10, 2018	79.44	79.89	78.77	79.04	598,438	-0.97(-1.21%)
Aug 09, 2018	79.78	80.33	79.53	80.01	678,399	+0.44(+0.55%)
Aug 08, 2018	80.46	80.46	79.32	79.58	760,845	-0.71(-0.88%)
Aug 07, 2018	79.98	80.85	79.98	80.28	994,581	+0.32(+0.40%)
Aug 06, 2018	79.23	80.20	79.10	79.97	579,554	+0.38(+0.48%)
Aug 03, 2018	81.03	81.52	79.06	79.58	846,466	-1.88(-2.30%)
Aug 02, 2018	78.27	81.69	77.32	81.46	1,381,673	+3.13(+3.99%)
Aug 01, 2018	78.68	79.98	78.26	78.33	925,654	-0.19(-0.24%)
Jul 31, 2018	78.44	79.16	76.72	78.52	972,653	+0.48(+0.61%)
Jul 30, 2018	79.16	79.35	77.71	78.04	593,007	-1.02(-1.29%)
Jul 27, 2018	81.04	81.14	78.79	79.06	554,208	-1.95(-2.41%)
Jul 26, 2018		81.66	79.11	81.01	831,700	+0.82(+1.02%)
Jul 25, 2018	79.44	80.35	78.79	80.19	792,531	+0.73(+0.92%)
Jul 24, 2018	81.25	81.58	79.26	79.46	1,025,976	-1.34(-1.65%)
Jul 23, 2018	80.88	81.21	80.37	80.80	887,686	+0.11(+0.14%)
Jul 20, 2018	81.59	81.84	80.67	80.69	580,760	-0.91(-1.11%)
Jul 19, 2018	81.55	82.51	81.33	81.59	1,012,310	+0.19(+0.23%)
Jul 18, 2018	81.10	82.33	80.75	81.41	1,025,216	+0.93(+1.16%)
Jul 17, 2018	78.96	80.82	78.45	80.47	536,710	+1.16(+1.46%)
Jul 16, 2018	79.73	80.13	79.16	79.31	405,739	-0.32(-0.40%)
Jul 13, 2018	79.33	80.24	79.33	79.63	559,577	+0.17(+0.21%)
Jul 12, 2018	78.82	79.53	78.31	79.46	893,232	+1.02(+1.30%)
Jul 11, 2018	78.36	78.71	77.66	78.45	690,844	-0.28(-0.36%)
Jul 10, 2018	77.94	78.81	77.94	78.73	711,230	+0.67(+0.86%)
Jul 09, 2018	77.70	78.31	77.47	78.05	601,791	+0.63(+0.82%)
Jul 06, 2018	76.53	77.61	75.57	77.42	618,963	+1.08(+1.42%)
Jul 05, 2018	76.94	77.15	76.01	76.34	1,563,860	-0.39(-0.51%)
Jul 03, 2018		76.73	76.73	76.73	0	-0.27(-0.35%)
Jul 02, 2018	74.95	77.01	74.77	77.00	728,134	+1.56(+2.07%)
Jun 29, 2018	76.47	76.63	75.42	75.44	1,183,914	-0.87(-1.14%)
Jun 28, 2018	75.53	76.67	75.17	76.31	743,878	+0.79(+1.05%)
Jun 27, 2018	77.19	77.53	75.39	75.51	507,196	-1.42(-1.84%)
Jun 26, 2018	76.87	77.61	76.12	76.93	929,922	+0.02(+0.02%)
Jun 25, 2018	78.17	78.43	76.12	76.91	987,175	-1.31(-1.67%)
Jun 22, 2018	78.93	78.93	77.82	78.22	1,310,301	-0.27(-0.35%)
Jun 21, 2018	79.04	79.37	78.31	78.49	960,591	-0.21(-0.27%)
Jun 20, 2018	79.88	80.01	78.45	78.71	878,079	-0.40(-0.51%)
Jun 19, 2018	78.53	79.37	78.29	79.11	1,588,887	-0.30(-0.38%)
Jun 18, 2018	79.50	80.14	78.77	79.41	1,251,253	-0.40(-0.50%)
Jun 15, 2018		79.88	78.29	79.81	1,923,941	+1.52(+1.94%)
Jun 14, 2018	78.24	78.91	78.01	78.29	1,277,648	+0.06(+0.07%)
Jun 13, 2018	79.13	79.13	77.85	78.23	1,510,057	-0.59(-0.75%)
Jun 12, 2018	79.14	79.39	78.25	78.82	629,250	-0.19(-0.24%)
Jun 11, 2018	79.26	79.39	78.68	79.01	884,173	-0.09(-0.12%)
Jun 08, 2018	78.90	79.66	78.18	79.10	486,552	+0.04(+0.05%)
Jun 07, 2018	79.37	79.83	77.57	79.06	668,553	-0.35(-0.45%)
Jun 06, 2018		79.53		79.42	1,052,256	+0.78(+1.00%)
Jun 05, 2018	75.87	78.67	75.68	78.63	1,310,422	+2.66(+3.50%)
Jun 04, 2018	75.63	76.44	75.63	75.97	921,254	+0.34(+0.44%)

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.