Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		82.03	82.03	82.03	0	-0.17(-0.21%)
Aug 30, 2018	83.45	83.65	82.20	82.20	1,884,394	-1.37(-1.64%)
Aug 29, 2018	84.25	84.25	83.37	83.58	1,557,215	-0.50(-0.60%)
Aug 28, 2018	84.41	84.75	83.42	84.08	1,287,595	-0.04(-0.04%)
Aug 27, 2018	83.75	84.80	83.40	84.12	1,537,053	+0.57(+0.68%)
Aug 24, 2018	83.57	83.82	82.97	83.55	1,576,828	+0.61(+0.74%)
Aug 23, 2018	83.13	83.98	82.81	82.94	1,006,600	-0.38(-0.45%)
Aug 22, 2018	82.91	83.46	82.22	83.32	1,017,259	+0.04(+0.04%)
Aug 21, 2018	81.91	83.48	81.89	83.28	1,511,536	+1.54(+1.88%)
Aug 20, 2018	82.58	82.64	81.39	81.75	1,227,338	-0.78(-0.95%)
Aug 17, 2018	81.46	82.69	80.06	82.53	1,953,116	+0.40(+0.48%)
Aug 16, 2018	82.93	83.10	81.82	82.13	1,558,849	-0.18(-0.22%)
Aug 15, 2018	82.60	82.77	81.39	82.31	1,890,657	-1.00(-1.20%)
Aug 14, 2018	84.49	84.68	83.22	83.31	1,599,739	-0.98(-1.16%)
Aug 13, 2018	84.08	84.73	83.62	84.29	1,798,711	+0.65(+0.77%)
Aug 10, 2018	83.98	84.23	82.88	83.64	2,855,274	-1.11(-1.31%)
Aug 09, 2018	85.53	85.56	84.60	84.76	1,927,335	-0.98(-1.14%)
Aug 08, 2018	86.31	86.48	85.71	85.74	1,181,931	-0.58(-0.68%)
Aug 07, 2018	85.74	86.36	85.39	86.32	1,497,968	+0.88(+1.03%)
Aug 06, 2018	84.51	85.48	83.56	85.44	1,938,943	-0.13(-0.15%)
Aug 03, 2018	85.61	85.84	84.98	85.57	1,429,032	-0.01(-0.01%)
Aug 02, 2018	83.81	85.74	83.14	85.57	1,363,028	+0.88(+1.04%)
Aug 01, 2018	85.34	85.82	84.41	84.70	1,630,258	+0.05(+0.06%)
Jul 31, 2018	85.10	85.65	84.16	84.64	1,313,615	+0.13(+0.16%)
Jul 30, 2018	85.16	85.39	84.05	84.51	1,340,273	-0.69(-0.81%)
Jul 27, 2018	85.91	86.45	84.74	85.20	1,904,258	-0.24(-0.28%)
Jul 26, 2018	84.82	85.53	84.12	85.44	2,044,241	+0.58(+0.69%)
Jul 25, 2018	84.34	85.21	82.98	84.86	2,859,709	+0.31(+0.37%)
Jul 24, 2018	87.10	87.17	84.39	84.55	2,604,023	-1.76(-2.04%)
Jul 23, 2018	86.50	86.75	83.95	86.31	3,640,003	-0.49(-0.57%)
Jul 20, 2018	92.40	93.03	86.36	86.80	7,843,589	-4.91(-5.36%)
Jul 19, 2018	91.26	92.07	90.14	91.71	2,360,207	+0.40(+0.44%)
Jul 18, 2018	91.26	92.09	90.70	91.31	2,417,084	+0.30(+0.33%)
Jul 17, 2018	88.55	91.04	88.54	91.01	2,170,227	+1.73(+1.93%)
Jul 16, 2018	89.40	90.05	88.70	89.28	1,649,624	+0.14(+0.16%)
Jul 13, 2018	89.18	89.70	88.63	89.14	1,249,640	-0.20(-0.22%)
Jul 12, 2018	89.18	89.73	87.77	89.33	1,969,200	+1.14(+1.29%)
Jul 11, 2018	89.83	90.41	88.05	88.20	1,399,232	-2.77(-3.04%)
Jul 10, 2018	89.91	91.37	89.61	90.96	1,359,530	+1.08(+1.20%)
Jul 09, 2018	89.95	90.02	88.84	89.88	1,110,967	+0.27(+0.30%)
Jul 06, 2018	88.98	89.90	88.23	89.61	1,607,236	+0.42(+0.47%)
Jul 05, 2018	86.36	89.27	86.36	89.19	2,407,527	+3.76(+4.40%)
Jul 03, 2018		85.43	85.43	85.43	0	-1.43(-1.65%)
Jul 02, 2018	85.43	86.98	85.06	86.86	2,267,259	+0.37(+0.42%)
Jun 29, 2018	86.67	87.53	86.44	86.50	1,805,936	+0.08(+0.09%)
Jun 28, 2018	85.91	86.85	85.31	86.42	1,434,090	+0.49(+0.57%)
Jun 27, 2018	87.96	88.53	85.86	85.92	1,633,959	-1.60(-1.83%)
Jun 26, 2018	87.25	88.47	86.69	87.53	1,935,386	+0.38(+0.43%)
Jun 25, 2018	87.67	87.84	85.75	87.15	2,196,300	-1.05(-1.19%)
Jun 22, 2018	89.28	89.52	87.77	88.20	2,572,169	-0.28(-0.31%)
Jun 21, 2018	89.81	90.00	88.41	88.47	1,200,885	-1.05(-1.17%)
Jun 20, 2018	89.70	90.26	89.43	89.52	1,588,933	+0.53(+0.59%)
Jun 19, 2018	88.77	90.03	88.08	88.99	2,064,525	-1.49(-1.64%)
Jun 18, 2018	91.42	91.56	89.82	90.48	2,181,225	-1.43(-1.56%)
Jun 15, 2018		91.98	91.26	91.91	2,411,408	+0.65(+0.72%)
Jun 14, 2018	90.23	91.53	89.97	91.26	1,477,404	+1.37(+1.52%)
Jun 13, 2018	90.48	90.95	89.77	89.89	1,934,292	-0.39(-0.44%)
Jun 12, 2018	89.49	90.51	88.87	90.28	1,743,571	+1.09(+1.22%)
Jun 11, 2018	89.32	89.72	88.70	89.19	1,384,562	-0.13(-0.15%)
Jun 08, 2018	88.66	89.81	87.87	89.32	3,457,410	-2.40(-2.61%)
Jun 07, 2018	89.91	93.25	89.68	91.72	2,899,265	+1.95(+2.17%)
Jun 06, 2018		89.83	88.44	89.77	2,008,171	+0.72(+0.80%)
Jun 05, 2018	90.15	90.62	88.66	89.06	2,352,762	-0.75(-0.84%)
Jun 04, 2018	90.14	90.35	89.05	89.81	2,084,579	-0.55(-0.61%)

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.