Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	83.22	84.14	83.12	83.94	557,587	+0.54(+0.64%)
Sep 27, 2018	83.09	83.87	82.61	83.41	517,058	+0.43(+0.51%)
Sep 26, 2018	82.61	83.44	82.40	82.98	374,676	+0.37(+0.45%)
Sep 25, 2018	82.82	83.01	82.30	82.61	411,285	-0.24(-0.29%)
Sep 24, 2018	83.40	83.70	82.48	82.85	383,328	-0.63(-0.76%)
Sep 21, 2018	83.81	84.14	83.11	83.48	1,200,302	-0.78(-0.92%)
Sep 20, 2018	84.45	84.88	84.10	84.26	746,242	+0.31(+0.36%)
Sep 19, 2018	83.96	84.41	83.70	83.95	509,393	+0.19(+0.23%)
Sep 18, 2018	82.58	83.87	82.30	83.76	647,271	+1.37(+1.66%)
Sep 17, 2018	81.56	82.59	81.31	82.39	802,794	+0.99(+1.22%)
Sep 14, 2018	82.45	82.70	81.28	81.40	817,823	-1.21(-1.47%)
Sep 13, 2018	83.16	83.16	82.26	82.61	508,587	-0.37(-0.45%)
Sep 12, 2018	82.89	83.38	82.43	82.98	456,056	+0.04(+0.04%)
Sep 11, 2018	83.02	83.37	82.51	82.94	528,208	-0.09(-0.11%)
Sep 10, 2018	82.30	83.39	82.30	83.04	535,862	+1.01(+1.23%)
Sep 07, 2018	82.11	82.47	81.64	82.03	369,536	-0.20(-0.25%)
Sep 06, 2018	82.48	83.13	82.01	82.23	499,121	-0.25(-0.30%)
Sep 05, 2018	80.71	82.55	80.71	82.48	471,239	+1.90(+2.35%)
Sep 04, 2018	80.60	80.71	79.72	80.59	612,027	-0.06(-0.08%)
Aug 31, 2018		80.65	80.65	80.65	0	-0.06(-0.08%)
Aug 30, 2018	80.35	80.84	79.72	80.71	841,462	+0.31(+0.38%)
Aug 29, 2018	81.15	81.39	80.05	80.41	546,845	-0.70(-0.87%)
Aug 28, 2018	81.32	81.39	80.71	81.11	359,800	+0.03(+0.03%)
Aug 27, 2018	81.27	81.74	80.90	81.08	335,995	+0.39(+0.48%)
Aug 24, 2018	80.23	80.83	79.91	80.70	410,956	+0.77(+0.96%)
Aug 23, 2018	80.54	81.01	79.80	79.93	444,376	-0.61(-0.76%)
Aug 22, 2018	80.94	80.94	79.91	80.54	389,836	-0.64(-0.79%)
Aug 21, 2018	80.41	81.48	80.35	81.18	541,947	+0.77(+0.95%)
Aug 20, 2018	80.44	81.21	79.96	80.41	590,142	+0.24(+0.30%)
Aug 17, 2018	78.87	80.44	78.79	80.17	525,159	+1.17(+1.49%)
Aug 16, 2018	79.18	80.52	78.72	78.99	885,244	+0.12(+0.15%)
Aug 15, 2018	76.64	79.24	76.05	78.87	1,112,047	+1.88(+2.44%)
Aug 14, 2018	75.80	77.22	75.52	77.00	423,889	+1.42(+1.88%)
Aug 13, 2018	75.75	76.09	75.15	75.57	575,167	-0.06(-0.09%)
Aug 10, 2018	76.00	76.18	75.32	75.64	498,014	-0.70(-0.92%)
Aug 09, 2018	76.41	76.99	76.27	76.34	658,192	+0.04(+0.05%)
Aug 08, 2018	76.91	76.91	76.23	76.30	525,540	-0.54(-0.70%)
Aug 07, 2018	76.63	77.21	76.51	76.84	520,081	+0.49(+0.64%)
Aug 06, 2018	75.43	76.48	74.85	76.35	496,937	+0.79(+1.04%)
Aug 03, 2018	75.27	75.75	74.74	75.56	326,061	+0.48(+0.64%)
Aug 02, 2018	74.48	75.19	74.20	75.08	376,946	+0.30(+0.40%)
Aug 01, 2018	75.40	76.08	74.51	74.79	627,029	-0.61(-0.81%)
Jul 31, 2018	75.17	75.72	74.58	75.40	719,813	+0.56(+0.75%)
Jul 30, 2018	75.72	76.24	74.77	74.83	860,425	-0.62(-0.82%)
Jul 27, 2018	75.57	75.92	75.00	75.45	1,214,485	+0.11(+0.15%)
Jul 26, 2018	71.66	76.01	71.66	75.34	1,229,375	+1.29(+1.74%)
Jul 25, 2018	73.97	74.31	72.50	74.06	1,179,471	+0.25(+0.34%)
Jul 24, 2018		73.94	72.88	73.81	1,436,959	+1.03(+1.41%)
Jul 23, 2018	73.72	73.83	72.55	72.78	522,944	-0.72(-0.98%)
Jul 20, 2018	72.48	74.41	72.20	73.50	658,800	+0.75(+1.03%)
Jul 19, 2018	72.98	73.25	72.38	72.75	983,588	-0.51(-0.69%)
Jul 18, 2018	74.02	74.31	73.22	73.26	636,297	-0.79(-1.06%)
Jul 17, 2018	72.81	74.08	72.81	74.05	558,440	+0.78(+1.06%)
Jul 16, 2018	73.59	73.80	73.05	73.27	741,317	-0.43(-0.59%)
Jul 13, 2018	73.33	74.00	71.99	73.71	591,039	+0.58(+0.80%)
Jul 12, 2018	72.49	73.31	72.12	73.12	469,907	+1.08(+1.50%)
Jul 11, 2018	72.21	72.34	71.62	72.04	329,737	-0.41(-0.56%)
Jul 10, 2018	72.12	72.53	71.81	72.45	642,659	+0.38(+0.53%)
Jul 09, 2018	71.44	72.45	71.10	72.07	714,107	+1.00(+1.41%)
Jul 06, 2018	71.87	71.87	70.91	71.07	1,092,541	-0.94(-1.31%)
Jul 05, 2018	71.50	72.19	71.03	72.01	571,429	+0.80(+1.12%)
Jul 03, 2018		71.22	71.22	71.22	0	-0.56(-0.79%)

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.