Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	86.30	86.94	85.43	85.65	1,538,290	-0.70(-0.81%)
Sep 27, 2018	86.71	87.31	86.30	86.35	844,350	-0.33(-0.39%)
Sep 26, 2018	85.88	87.49	85.84	86.69	905,003	+0.68(+0.79%)
Sep 25, 2018	86.65	87.57	85.93	86.01	1,233,219	-0.53(-0.61%)
Sep 24, 2018	87.27	87.43	85.88	86.54	1,015,676	-1.02(-1.16%)
Sep 21, 2018	87.53	87.87	87.01	87.56	2,302,158	+0.37(+0.42%)
Sep 20, 2018	88.75	88.98	87.07	87.19	1,314,724	-1.61(-1.82%)
Sep 19, 2018	87.84	89.30	87.40	88.81	2,289,123	+1.12(+1.27%)
Sep 18, 2018	86.21	87.77	85.97	87.69	1,892,701	+1.47(+1.71%)
Sep 17, 2018	85.83	86.67	85.78	86.21	1,562,025	+0.18(+0.21%)
Sep 14, 2018	85.05	86.31	84.87	86.03	1,502,699	+1.83(+2.18%)
Sep 13, 2018	83.92	84.58	83.57	84.20	728,658	+0.37(+0.45%)
Sep 12, 2018	82.61	84.27	82.47	83.83	1,044,828	+1.07(+1.29%)
Sep 11, 2018	83.65	84.27	82.47	82.76	741,425	-1.08(-1.28%)
Sep 10, 2018	82.52	83.96	82.52	83.83	1,314,498	+1.54(+1.87%)
Sep 07, 2018	82.12	82.50	81.68	82.29	1,011,535	-0.02(-0.03%)
Sep 06, 2018	81.68	82.79	81.68	82.32	1,103,973	+0.77(+0.94%)
Sep 05, 2018	80.87	81.93	80.87	81.55	1,526,000	+0.65(+0.81%)
Sep 04, 2018	80.46	81.08	80.38	80.90	1,360,589	-0.02(-0.02%)
Aug 31, 2018		80.92	80.92	80.92	0	-0.39(-0.48%)
Aug 30, 2018	82.21	82.51	81.24	81.31	653,432	-0.84(-1.02%)
Aug 29, 2018	82.16	82.83	81.19	82.15	750,438	-0.84(-1.01%)
Aug 28, 2018	82.69	83.53	82.69	82.99	903,642	+0.11(+0.14%)
Aug 27, 2018	82.62	83.12	82.47	82.87	833,353	+0.59(+0.71%)
Aug 24, 2018	81.73	82.48	81.27	82.29	690,966	+0.86(+1.06%)
Aug 23, 2018	81.88	82.15	81.06	81.42	604,503	-0.46(-0.56%)
Aug 22, 2018	81.34	82.12	81.03	81.88	618,918	+0.29(+0.36%)
Aug 21, 2018	81.20	82.64	81.19	81.59	1,279,647	+0.39(+0.48%)
Aug 20, 2018	80.49	81.42	80.22	81.19	883,358	+0.91(+1.14%)
Aug 17, 2018	80.10	80.77	79.95	80.28	1,141,383	+0.24(+0.30%)
Aug 16, 2018	80.43	80.47	79.56	80.05	821,208	-0.38(-0.48%)
Aug 15, 2018	79.77	80.58	79.35	80.43	865,252	+0.47(+0.59%)
Aug 14, 2018	79.87	80.44	79.77	79.96	672,892	+0.15(+0.19%)
Aug 13, 2018	80.14	80.14	79.36	79.80	604,684	+0.10(+0.12%)
Aug 10, 2018	79.66	80.16	79.21	79.70	763,008	-0.42(-0.52%)
Aug 09, 2018	79.61	80.40	79.23	80.12	731,163	+0.53(+0.67%)
Aug 08, 2018	80.99	81.02	79.30	79.59	835,945	-1.04(-1.29%)
Aug 07, 2018	81.00	81.14	80.38	80.63	572,368	-0.20(-0.25%)
Aug 06, 2018	80.95	81.24	80.46	80.84	1,027,573	-0.26(-0.32%)
Aug 03, 2018	80.67	81.89	80.09	81.10	973,858	+0.71(+0.88%)
Aug 02, 2018	80.51	81.41	80.07	80.39	1,221,852	-0.13(-0.16%)
Aug 01, 2018	80.97	80.97	79.83	80.52	963,464	-0.64(-0.79%)
Jul 31, 2018	80.48	81.42	78.36	81.16	1,705,591	+0.85(+1.06%)
Jul 30, 2018	81.66	81.92	80.16	80.31	1,314,462	-1.71(-2.08%)
Jul 27, 2018	81.72	82.22	80.72	82.02	1,885,809	+0.36(+0.45%)
Jul 26, 2018		82.51	80.84	81.66	2,161,141	-0.66(-0.80%)
Jul 25, 2018	81.78	82.63	81.42	82.31	1,827,282	+0.45(+0.55%)
Jul 24, 2018	85.16	85.80	81.31	81.86	4,899,719	-3.99(-4.65%)
Jul 23, 2018	84.83	87.10	81.03	85.85	12,051,321	+9.80(+12.89%)
Jul 20, 2018	75.61	76.15	74.95	76.05	2,012,827	+0.19(+0.26%)
Jul 19, 2018	75.81	76.19	74.85	75.85	1,535,698	+0.04(+0.05%)
Jul 18, 2018	76.06	76.39	75.42	75.81	1,016,900	-0.31(-0.40%)
Jul 17, 2018	76.10	76.52	75.68	76.12	2,062,038	-0.27(-0.35%)
Jul 16, 2018	76.47	77.03	75.84	76.39	3,050,434	-1.76(-2.25%)
Jul 13, 2018	78.68	78.96	77.73	78.15	834,468	-0.71(-0.90%)
Jul 12, 2018		78.97	78.49	78.86	981,272	+0.54(+0.69%)
Jul 11, 2018	77.69	78.64	77.69	78.32	996,655	+0.11(+0.14%)
Jul 10, 2018	78.36	78.84	78.10	78.20	1,299,878	-0.12(-0.15%)
Jul 09, 2018	77.88	78.57	77.55	78.32	1,216,611	+0.56(+0.72%)
Jul 06, 2018	77.54	77.93	77.27	77.76	1,410,236	+0.60(+0.78%)
Jul 05, 2018	75.42	77.22	75.42	77.17	2,384,862	+1.74(+2.31%)
Jul 03, 2018		75.42	75.42	75.42	0	+0.11(+0.15%)

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.