Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	76.60	77.39	76.47	76.77	531,658	-0.20(-0.26%)
Sep 27, 2018	78.64	79.26	76.75	76.97	516,182	-1.76(-2.24%)
Sep 26, 2018	80.79	80.79	78.59	78.73	252,309	-1.45(-1.80%)
Sep 25, 2018	80.83	80.85	80.08	80.17	248,153	-0.33(-0.40%)
Sep 24, 2018	81.38	81.55	79.98	80.50	569,274	-1.13(-1.38%)
Sep 21, 2018	81.79	82.17	81.23	81.63	638,764	-0.39(-0.47%)
Sep 20, 2018	80.76	82.29	80.76	82.02	599,416	+1.64(+2.05%)
Sep 19, 2018	79.21	80.77	79.21	80.37	522,699	+1.21(+1.53%)
Sep 18, 2018	79.58	79.58	78.54	79.16	311,421	-0.12(-0.15%)
Sep 17, 2018	80.17	80.28	78.97	79.28	431,800	-0.77(-0.96%)
Sep 14, 2018	79.38	80.46	79.34	80.05	835,162	+0.77(+0.97%)
Sep 13, 2018	79.82	80.33	79.04	79.28	345,590	-0.46(-0.58%)
Sep 12, 2018	81.47	81.47	79.48	79.74	260,150	-1.87(-2.29%)
Sep 11, 2018	80.73	82.06	80.45	81.61	279,921	+0.80(+1.00%)
Sep 10, 2018	81.28	81.50	80.59	80.81	399,418	-0.09(-0.11%)
Sep 07, 2018	80.68	81.06	80.17	80.90	277,281	+0.50(+0.62%)
Sep 06, 2018	80.58	81.00	80.26	80.40	433,422	-0.23(-0.28%)
Sep 05, 2018	80.58	80.94	80.21	80.63	208,798	+0.02(+0.02%)
Sep 04, 2018	79.92	81.15	79.18	80.61	432,634	+0.58(+0.72%)
Aug 31, 2018		80.03	80.03	80.03	0	+0.75(+0.95%)
Aug 30, 2018	79.80	79.89	78.93	79.28	300,000	-0.74(-0.93%)
Aug 29, 2018	80.37	80.37	79.17	80.02	276,589	-0.23(-0.29%)
Aug 28, 2018	80.87	80.92	79.63	80.26	248,207	-0.48(-0.59%)
Aug 27, 2018	81.67	81.90	80.59	80.73	381,819	-0.47(-0.58%)
Aug 24, 2018	81.92	82.05	81.14	81.20	378,080	-0.61(-0.74%)
Aug 23, 2018	82.92	82.92	81.53	81.81	251,077	-1.01(-1.22%)
Aug 22, 2018	82.80	83.57	82.71	82.82	263,059	-0.42(-0.50%)
Aug 21, 2018	82.23	83.65	82.20	83.24	233,440	+1.23(+1.50%)
Aug 20, 2018	81.71	82.51	81.37	82.01	201,927	+0.30(+0.36%)
Aug 17, 2018	81.50	81.93	81.27	81.71	166,634	+0.05(+0.06%)
Aug 16, 2018	80.73	82.18	80.24	81.67	136,665	+1.33(+1.65%)
Aug 15, 2018	81.01	81.75	80.17	80.34	331,249	-1.17(-1.43%)
Aug 14, 2018	80.30	82.17	80.30	81.50	263,794	+1.27(+1.58%)
Aug 13, 2018	80.62	81.20	80.07	80.24	261,370	-0.40(-0.49%)
Aug 10, 2018	79.77	81.01	79.76	80.63	513,954	-0.03(-0.03%)
Aug 09, 2018	81.36	81.74	80.41	80.66	294,357	-0.62(-0.77%)
Aug 08, 2018	80.61	81.48	79.98	81.29	424,157	+0.84(+1.04%)
Aug 07, 2018	80.66	81.38	80.39	80.45	218,384	-0.11(-0.13%)
Aug 06, 2018	80.39	80.81	79.66	80.55	236,352	+0.30(+0.37%)
Aug 03, 2018	80.50	81.02	79.95	80.26	327,215	-0.39(-0.48%)
Aug 02, 2018	79.83	80.92	79.45	80.64	285,813	+0.58(+0.72%)
Aug 01, 2018	79.46	80.74	79.32	80.07	691,576	+0.95(+1.20%)
Jul 31, 2018	79.45	79.45	77.74	79.12	481,655	-0.27(-0.34%)
Jul 30, 2018	79.81	80.55	79.35	79.39	329,146	-0.05(-0.07%)
Jul 27, 2018	80.22	80.47	78.97	79.44	304,041	-0.75(-0.93%)
Jul 26, 2018	79.71	80.75	79.60	80.19	336,264	+0.53(+0.67%)
Jul 25, 2018	81.36	81.36	79.36	79.66	349,293	-1.71(-2.11%)
Jul 24, 2018	82.98	82.98	81.14	81.37	828,979	-1.61(-1.95%)
Jul 23, 2018	81.65	83.31	80.49	82.99	788,724	+1.51(+1.85%)
Jul 20, 2018	82.38	82.72	81.43	81.48	346,985	-0.87(-1.05%)
Jul 19, 2018	81.91	82.90	81.57	82.35	396,665	+0.42(+0.52%)
Jul 18, 2018	81.22	82.73	80.36	81.92	734,308	+2.22(+2.78%)
Jul 17, 2018	79.13	80.34	78.12	79.71	605,983	+0.25(+0.32%)
Jul 16, 2018	78.83	79.53	78.58	79.45	383,501	+1.23(+1.57%)
Jul 13, 2018			77.86	78.23	500,890	-0.71(-0.90%)
Jul 12, 2018	80.13	80.13	78.00	78.94	519,329	-0.54(-0.68%)
Jul 11, 2018	79.43	80.15	79.43	79.48	279,213	-0.54(-0.68%)
Jul 10, 2018	81.36	81.76	79.62	80.02	275,754	-1.15(-1.42%)
Jul 09, 2018	79.95	81.47	79.95	81.18	389,281	+1.43(+1.80%)
Jul 06, 2018	79.24	80.31	78.48	79.74	417,230	+0.41(+0.52%)
Jul 05, 2018		79.66	78.94	79.33	332,439	-0.33(-0.42%)
Jul 03, 2018		79.66	79.66	79.66	0	+0.14(+0.17%)

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.