Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	81.11	81.65	81.04	81.63	572,019	+0.54(+0.66%)
Sep 27, 2018	80.64	81.53	80.47	81.09	778,736	+0.57(+0.71%)
Sep 26, 2018	81.40	81.81	80.49	80.51	833,092	-0.76(-0.93%)
Sep 25, 2018	81.57	81.90	81.09	81.27	459,624	-0.35(-0.43%)
Sep 24, 2018	81.81	81.90	81.37	81.62	472,208	-0.10(-0.12%)
Sep 21, 2018	81.38	82.17	80.69	81.71	801,771	+0.61(+0.75%)
Sep 20, 2018	80.57	81.41	80.11	81.11	470,922	+0.52(+0.65%)
Sep 19, 2018	82.29	82.29	79.92	80.58	487,866	-1.55(-1.88%)
Sep 18, 2018	82.47	82.76	81.71	82.13	340,133	-0.24(-0.30%)
Sep 17, 2018	81.71	82.47	81.58	82.37	368,063	+0.56(+0.69%)
Sep 14, 2018	82.03	82.14	81.05	81.81	410,952	-0.33(-0.40%)
Sep 13, 2018	81.50	82.23	80.72	82.14	355,636	+0.77(+0.95%)
Sep 12, 2018	81.46	81.72	81.05	81.37	194,269	-0.11(-0.14%)
Sep 11, 2018	81.06	82.11	79.98	81.48	403,566	+0.64(+0.80%)
Sep 10, 2018	81.47	81.88	80.78	80.84	358,038	-0.54(-0.66%)
Sep 07, 2018	81.47	81.80	80.82	81.37	242,061	-0.38(-0.47%)
Sep 06, 2018	81.54	82.00	81.17	81.76	424,482	+0.40(+0.49%)
Sep 05, 2018	80.31	81.47	80.15	81.36	314,719	+1.05(+1.31%)
Sep 04, 2018	80.33	81.05	80.13	80.31	415,224	+0.14(+0.17%)
Aug 31, 2018		80.17	80.17	80.17	0	-0.28(-0.35%)
Aug 30, 2018	80.27	80.69	80.20	80.44	404,696	+0.19(+0.24%)
Aug 29, 2018	79.86	80.44	79.69	80.25	369,345	+0.46(+0.58%)
Aug 28, 2018	79.74	79.97	79.39	79.79	413,465	+0.02(+0.02%)
Aug 27, 2018	80.31	80.56	79.51	79.78	355,859	-0.38(-0.48%)
Aug 24, 2018	79.68	80.31	79.68	80.16	346,870	+0.51(+0.64%)
Aug 23, 2018	80.09	80.76	79.55	79.65	366,693	-0.34(-0.42%)
Aug 22, 2018	80.39	80.39	79.69	79.99	381,996	-0.34(-0.42%)
Aug 21, 2018	80.95	80.95	80.06	80.32	308,271	-0.60(-0.74%)
Aug 20, 2018	81.79	81.90	80.85	80.92	221,953	-0.65(-0.79%)
Aug 17, 2018	81.31	82.01	81.28	81.57	350,209	+0.14(+0.17%)
Aug 16, 2018	80.31	81.46	80.31	81.43	325,333	+0.99(+1.23%)
Aug 15, 2018	80.08	81.15	80.03	80.44	399,191	+0.38(+0.48%)
Aug 14, 2018	79.39	80.71	79.20	80.06	679,801	+0.67(+0.85%)
Aug 13, 2018	79.03	79.55	78.80	79.39	416,646	+0.48(+0.60%)
Aug 10, 2018	78.72	80.06	78.72	78.91	350,325	+0.03(+0.03%)
Aug 09, 2018	79.43	79.43	77.64	78.89	666,060	-0.54(-0.69%)
Aug 08, 2018	79.34	79.60	78.64	79.43	429,956	-0.08(-0.10%)
Aug 07, 2018	79.42	79.85	78.58	79.51	317,636	+0.00(+0.00%)
Aug 06, 2018	79.42	80.11	79.31	79.51	294,488	+0.11(+0.14%)
Aug 03, 2018	79.17	79.74	78.68	79.40	179,037	+0.21(+0.26%)
Aug 02, 2018	78.59	79.33	78.13	79.19	205,979	+0.52(+0.66%)
Aug 01, 2018	79.04	79.04	77.92	78.67	573,871	-0.76(-0.96%)
Jul 31, 2018	78.58	79.54	78.35	79.43	535,127	+1.18(+1.50%)
Jul 30, 2018	78.53	78.85	78.03	78.26	236,459	-0.32(-0.41%)
Jul 27, 2018	79.04	79.17	78.14	78.58	312,737	-0.37(-0.47%)
Jul 26, 2018	78.63	79.17	78.26	78.95	401,769	+0.79(+1.01%)
Jul 25, 2018	78.14	78.78	77.86	78.16	278,976	-0.19(-0.24%)
Jul 24, 2018	78.45	78.47	77.13	78.35	583,127	-0.17(-0.22%)
Jul 23, 2018	79.07	79.07	78.09	78.53	159,894	-0.54(-0.68%)
Jul 20, 2018	79.14	79.36	78.29	79.06	307,023	-0.25(-0.32%)
Jul 19, 2018	78.50	79.69	78.27	79.31	279,292	+1.03(+1.31%)
Jul 18, 2018	78.71	78.71	77.73	78.28	241,371	-0.22(-0.29%)
Jul 17, 2018	78.91	78.91	78.33	78.51	226,257	-0.27(-0.34%)
Jul 16, 2018	78.80	78.94	78.27	78.78	370,380	-0.02(-0.02%)
Jul 13, 2018	79.04	79.23	78.52	78.79	290,076	+0.00(+0.00%)
Jul 12, 2018	78.90	78.90	78.35	78.79	397,711	+0.06(+0.08%)
Jul 11, 2018	78.28	78.97	78.28	78.73	430,738	+0.34(+0.43%)
Jul 10, 2018	77.57	78.53	77.29	78.40	405,532	+0.74(+0.96%)
Jul 09, 2018	80.11	80.29	77.28	77.65	652,725	-2.39(-2.98%)
Jul 06, 2018	79.74	80.40	79.61	80.04	313,555	+0.45(+0.56%)
Jul 05, 2018	79.10	79.61	78.70	79.59	379,298	+0.67(+0.85%)
Jul 03, 2018		78.91	78.91	78.91	0	+0.80(+1.03%)

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.