Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		79.86	79.86	79.86	0	+0.12(+0.15%)
Aug 30, 2018	80.12	80.46	79.44	79.74	598,677	-0.68(-0.85%)
Aug 29, 2018	80.48	80.66	79.67	80.42	769,796	-0.06(-0.07%)
Aug 28, 2018	79.09	80.59	79.05	80.48	1,154,844	+1.38(+1.74%)
Aug 27, 2018	76.30	80.71	76.30	79.10	1,609,433	+3.05(+4.01%)
Aug 24, 2018	76.68	76.88	75.90	76.05	883,995	-0.29(-0.38%)
Aug 23, 2018	77.02	77.42	76.17	76.34	707,417	-0.54(-0.70%)
Aug 22, 2018	77.17	77.75	76.85	76.88	739,018	-0.36(-0.46%)
Aug 21, 2018	76.16	77.62	76.16	77.24	1,025,578	+1.17(+1.53%)
Aug 20, 2018	75.40	76.28	75.33	76.07	963,809	+0.87(+1.16%)
Aug 17, 2018	75.29	75.43	74.90	75.20	763,695	-0.13(-0.17%)
Aug 16, 2018	75.34	76.56	75.23	75.33	1,222,390	+0.36(+0.48%)
Aug 15, 2018	74.49	75.18	73.57	74.97	1,511,375	+0.16(+0.22%)
Aug 14, 2018	75.26	76.05	74.73	74.81	1,033,763	-0.62(-0.82%)
Aug 13, 2018	76.48	76.68	75.16	75.43	1,556,834	-0.90(-1.18%)
Aug 10, 2018	76.78	77.05	76.14	76.33	1,047,132	-0.89(-1.15%)
Aug 09, 2018	78.49	78.74	77.20	77.22	987,587	-1.30(-1.65%)
Aug 08, 2018	78.38	78.96	78.12	78.52	1,072,792	+0.33(+0.43%)
Aug 07, 2018	79.38	79.56	77.31	78.18	1,659,981	-1.36(-1.71%)
Aug 06, 2018	78.34	79.86	78.14	79.55	1,127,868	+1.05(+1.34%)
Aug 03, 2018	78.47	79.04	77.59	78.50	881,178	+0.24(+0.30%)
Aug 02, 2018	78.72	78.75	77.01	78.26	702,851	-0.83(-1.06%)
Aug 01, 2018	79.57	80.06	77.97	79.09	1,082,787	-0.37(-0.46%)
Jul 31, 2018	79.73	80.31	79.39	79.46	761,968	+0.38(+0.48%)
Jul 30, 2018	79.46	80.24	78.98	79.08	908,786	-0.20(-0.25%)
Jul 27, 2018	79.67	80.01	78.94	79.27	1,135,861	-0.14(-0.18%)
Jul 26, 2018	79.18	80.15	78.84	79.42	2,373,757	+0.26(+0.33%)
Jul 25, 2018	77.02	79.21	76.87	79.15	1,573,536	+2.22(+2.89%)
Jul 24, 2018	78.27	78.99	76.27	76.93	2,136,656	-0.56(-0.73%)
Jul 23, 2018	73.50	77.80	73.50	77.49	2,408,774	+3.75(+5.08%)
Jul 20, 2018	71.53	74.72	70.74	73.74	2,452,572	+0.38(+0.52%)
Jul 19, 2018	73.67	73.91	72.65	73.36	1,242,528	-0.45(-0.61%)
Jul 18, 2018	73.19	73.91	72.83	73.81	842,904	+0.36(+0.49%)
Jul 17, 2018	72.02	73.75	72.02	73.45	823,099	+1.03(+1.42%)
Jul 16, 2018	73.17	73.50	72.20	72.42	878,409	-0.81(-1.11%)
Jul 13, 2018	72.45	73.43	71.45	73.23	824,458	+0.64(+0.88%)
Jul 12, 2018	72.63	73.34	71.68	72.59	858,244	+0.35(+0.48%)
Jul 11, 2018	72.82	73.95	72.19	72.24	1,240,893	-1.39(-1.89%)
Jul 10, 2018	76.22	76.34	73.15	73.63	1,255,702	-2.44(-3.20%)
Jul 09, 2018	74.79	76.20	74.79	76.07	1,076,430	+1.94(+2.62%)
Jul 06, 2018	73.24	75.12	72.67	74.13	1,061,220	+0.77(+1.05%)
Jul 05, 2018	73.24	73.50	72.18	73.36	896,964	+0.72(+1.00%)
Jul 03, 2018		72.64	72.64	72.64	0	-0.28(-0.39%)
Jul 02, 2018	72.56	73.18	72.31	72.92	648,589	-0.41(-0.56%)
Jun 29, 2018	73.25	74.66	72.90	73.33	897,408	+0.51(+0.70%)
Jun 28, 2018	72.94	73.28	71.97	72.82	1,202,386	-0.55(-0.75%)
Jun 27, 2018	75.72	75.82	73.31	73.37	1,192,880	-2.14(-2.83%)
Jun 26, 2018	76.27	76.45	75.45	75.51	561,704	-0.75(-0.98%)
Jun 25, 2018	77.80	77.93	75.91	76.26	663,789	-1.91(-2.44%)
Jun 22, 2018	77.17	78.68	76.82	78.17	1,158,418	+1.78(+2.33%)
Jun 21, 2018	77.24	77.40	76.16	76.39	757,728	-0.94(-1.21%)
Jun 20, 2018	77.04	77.65	76.71	77.32	705,624	+0.39(+0.51%)
Jun 19, 2018	76.91	77.71	76.10	76.93	883,793	-0.74(-0.95%)
Jun 18, 2018	78.51	78.81	76.85	77.67	736,883	-1.51(-1.90%)
Jun 15, 2018		79.32	77.82	79.18	906,487	-0.12(-0.15%)
Jun 14, 2018	79.27	79.67	78.60	79.30	527,430	+0.26(+0.33%)
Jun 13, 2018	79.00	79.78	78.57	79.04	960,549	+0.19(+0.24%)
Jun 12, 2018	78.80	79.09	78.30	78.85	557,027	+0.45(+0.58%)
Jun 11, 2018	78.67	79.50	78.21	78.40	1,205,012	-0.25(-0.31%)
Jun 08, 2018	79.22	79.69	78.00	78.64	1,034,313	-0.71(-0.89%)
Jun 07, 2018	78.75	79.48	78.52	79.35	1,111,526	+0.72(+0.92%)
Jun 06, 2018			77.56	78.63	1,109,425	-0.43(-0.54%)
Jun 05, 2018	78.49	79.20	78.13	79.05	1,039,198	+0.59(+0.75%)
Jun 04, 2018	78.35	79.11	77.94	78.46	562,536	+0.72(+0.92%)

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.