Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	84.16	84.62	83.92	84.28	374,166	+0.12(+0.14%)
Oct 30, 2018	83.38	84.23	83.25	84.16	420,705	+1.27(+1.53%)
Oct 29, 2018	83.42	83.69	82.65	82.89	404,973	-0.95(-1.13%)
Oct 26, 2018	84.12	84.30	83.29	83.84	802,900	-0.10(-0.12%)
Oct 25, 2018	83.94	84.17	83.61	83.94	375,207	+0.70(+0.84%)
Oct 24, 2018	83.96	84.07	83.01	83.24	590,427	-0.61(-0.72%)
Oct 23, 2018	83.93	84.03	82.79	83.84	380,048	+0.36(+0.43%)
Oct 22, 2018	83.38	83.59	83.01	83.49	407,178	+0.63(+0.76%)
Oct 19, 2018	81.77	82.98	81.70	82.86	518,700	+3.36(+4.22%)
Oct 18, 2018	79.65	80.06	79.29	79.50	343,682	-0.09(-0.12%)
Oct 17, 2018	80.11	80.18	79.39	79.60	605,134	-1.35(-1.66%)
Oct 16, 2018	80.68	81.00	80.60	80.94	418,896	+1.16(+1.46%)
Oct 15, 2018	79.91	80.08	79.66	79.78	250,658	+0.33(+0.42%)
Oct 12, 2018	80.22	80.22	78.98	79.45	741,900	+0.28(+0.35%)
Oct 11, 2018	80.44	80.48	78.96	79.17	998,547	-1.87(-2.31%)
Oct 10, 2018	82.25	82.37	80.95	81.04	344,789	-0.47(-0.58%)
Oct 09, 2018	80.94	81.63	80.91	81.51	306,084	-0.15(-0.18%)
Oct 08, 2018	81.26	81.68	81.25	81.66	192,061	+0.22(+0.28%)
Oct 05, 2018	81.48	81.73	81.10	81.44	425,900	-1.05(-1.28%)
Oct 04, 2018	82.25	82.49	82.04	82.49	805,037	-1.10(-1.32%)
Oct 03, 2018	83.80	84.00	83.59	83.59	1,205,655	+0.12(+0.14%)
Oct 02, 2018	83.27	83.59	83.16	83.47	688,249	-0.07(-0.08%)
Oct 01, 2018	83.55	83.60	83.31	83.54	523,511	+0.34(+0.41%)
Sep 28, 2018	83.44	83.94	83.17	83.20	431,700	+0.17(+0.20%)
Sep 27, 2018	83.25	83.60	83.02	83.03	840,324	-0.66(-0.79%)
Sep 26, 2018	82.98	83.77	82.94	83.69	671,306	+0.88(+1.07%)
Sep 25, 2018	82.71	82.97	82.60	82.81	447,811	+0.14(+0.16%)
Sep 24, 2018	83.69	83.72	82.67	82.67	282,452	-1.31(-1.56%)
Sep 21, 2018	84.31	84.59	83.97	83.98	487,200	-0.39(-0.46%)
Sep 20, 2018	84.02	84.46	83.88	84.37	388,487	+1.62(+1.96%)
Sep 19, 2018	82.66	82.88	82.53	82.75	315,259	-0.49(-0.59%)
Sep 18, 2018	83.71	83.94	83.20	83.24	231,800	-0.47(-0.57%)
Sep 17, 2018	83.86	84.07	83.71	83.71	578,800	-0.30(-0.35%)
Sep 14, 2018	84.22	84.22	83.87	84.00	185,300	-0.03(-0.03%)
Sep 13, 2018	84.16	84.18	83.82	84.03	206,318	+0.24(+0.29%)
Sep 12, 2018	83.43	83.87	83.40	83.79	251,214	+0.84(+1.01%)
Sep 11, 2018	83.20	83.22	82.62	82.95	426,526	-0.39(-0.47%)
Sep 10, 2018	83.41	83.75	83.28	83.35	269,370	+0.41(+0.49%)
Sep 07, 2018	82.88	83.44	82.66	82.94	275,600	+0.01(+0.01%)
Sep 06, 2018	82.28	82.97	82.25	82.93	251,570	+0.62(+0.75%)
Sep 05, 2018	82.12	82.50	82.08	82.31	303,344	-0.30(-0.36%)
Sep 04, 2018	82.33	82.65	82.28	82.61	289,429	-1.14(-1.36%)
Aug 31, 2018		83.75	83.75	83.75	0	+0.32(+0.38%)
Aug 30, 2018	83.65	83.81	83.35	83.43	450,802	-0.52(-0.62%)
Aug 29, 2018	83.77	83.95	83.57	83.95	239,202	+0.86(+1.04%)
Aug 28, 2018	83.34	83.56	83.06	83.09	403,685	-0.29(-0.35%)
Aug 27, 2018	82.97	83.40	82.95	83.38	294,315	+0.60(+0.72%)
Aug 24, 2018	82.72	83.08	82.66	82.78	185,500	+0.14(+0.17%)
Aug 23, 2018	82.87	82.95	82.45	82.64	262,701	-0.06(-0.08%)
Aug 22, 2018	83.15	83.16	82.58	82.70	304,627	-0.31(-0.38%)
Aug 21, 2018	83.06	83.20	82.81	83.02	868,346	+0.53(+0.64%)
Aug 20, 2018	82.16	82.54	82.08	82.49	598,364	+0.44(+0.54%)
Aug 17, 2018	81.28	82.12	81.26	82.05	997,900	+0.57(+0.70%)
Aug 16, 2018	81.48	81.69	81.42	81.48	216,507	-0.27(-0.33%)
Aug 15, 2018	81.03	81.79	80.96	81.75	253,229	+0.12(+0.15%)
Aug 14, 2018	81.50	81.74	81.37	81.63	512,848	+0.57(+0.71%)
Aug 13, 2018	81.11	81.26	80.96	81.06	169,401	+0.05(+0.06%)
Aug 10, 2018	81.41	81.56	80.76	81.01	249,200	-1.29(-1.57%)
Aug 09, 2018	82.36	82.53	82.28	82.30	177,009	-0.13(-0.16%)
Aug 08, 2018	82.29	82.46	82.05	82.43	262,718	+0.08(+0.10%)
Aug 07, 2018	82.25	82.42	82.20	82.35	268,626	+0.53(+0.65%)
Aug 06, 2018	81.67	82.00	81.58	81.81	133,843	-0.14(-0.18%)
Aug 03, 2018	81.32	82.03	81.30	81.96	280,600	+0.53(+0.65%)
Aug 02, 2018	81.59	81.74	81.09	81.43	471,702	+0.40(+0.49%)

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.