Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.56	81.35	80.56	81.29	755,796	+0.93(+1.16%)
Sep 27, 2018	79.57	80.70	79.38	80.36	919,827	+0.97(+1.22%)
Sep 26, 2018	80.17	80.62	79.36	79.39	1,048,599	-0.69(-0.87%)
Sep 25, 2018	80.96	81.38	79.96	80.08	595,073	-1.07(-1.32%)
Sep 24, 2018	81.79	82.09	81.11	81.15	727,846	-0.72(-0.88%)
Sep 21, 2018	81.39	82.43	81.27	81.87	2,108,201	+0.16(+0.19%)
Sep 20, 2018	80.83	81.82	80.30	81.71	877,556	+0.79(+0.97%)
Sep 19, 2018	82.61	82.64	80.50	80.93	778,841	-1.66(-2.01%)
Sep 18, 2018	82.47	82.81	82.18	82.59	584,103	-0.10(-0.12%)
Sep 17, 2018	82.73	82.93	82.27	82.69	860,660	+0.23(+0.28%)
Sep 14, 2018	82.19	82.64	81.97	82.46	927,214	-0.04(-0.04%)
Sep 13, 2018	81.67	82.56	81.62	82.50	719,644	+0.80(+0.98%)
Sep 12, 2018	81.93	82.47	81.69	81.70	668,510	-0.15(-0.18%)
Sep 11, 2018	81.78	82.47	81.71	81.84	716,297	-0.09(-0.11%)
Sep 10, 2018	81.95	82.21	81.18	81.94	786,083	+0.42(+0.51%)
Sep 07, 2018	81.72	82.23	81.34	81.52	1,014,979	-0.80(-0.98%)
Sep 06, 2018	82.74	82.88	82.20	82.32	941,184	-0.38(-0.46%)
Sep 05, 2018	81.95	82.96	81.74	82.70	825,433	+0.65(+0.79%)
Sep 04, 2018	80.69	82.15	80.69	82.06	882,711	+1.17(+1.45%)
Aug 31, 2018		80.88	80.88	80.88	0	-0.07(-0.09%)
Aug 30, 2018	81.24	81.44	80.61	80.96	736,216	-0.07(-0.09%)
Aug 29, 2018	81.02	81.47	80.78	81.03	945,192	+0.41(+0.50%)
Aug 28, 2018	81.21	81.41	80.40	80.62	643,263	-0.74(-0.91%)
Aug 27, 2018	82.19	82.37	80.96	81.36	628,348	-0.74(-0.90%)
Aug 24, 2018	81.69	82.18	81.27	82.10	367,725	+0.54(+0.66%)
Aug 23, 2018	81.60	82.07	81.29	81.57	409,952	+0.01(+0.01%)
Aug 22, 2018	82.37	82.60	81.22	81.56	476,058	-0.66(-0.80%)
Aug 21, 2018	82.44	82.81	81.97	82.21	547,399	-0.36(-0.44%)
Aug 20, 2018	82.97	83.13	82.34	82.57	557,346	-0.12(-0.15%)
Aug 17, 2018	82.27	83.10	82.04	82.69	618,575	+0.49(+0.60%)
Aug 16, 2018	81.46	82.44	81.37	82.20	651,326	+0.61(+0.75%)
Aug 15, 2018	81.24	82.18	80.93	81.59	714,144	+0.66(+0.81%)
Aug 14, 2018	80.91	81.31	80.76	80.94	490,569	+0.18(+0.22%)
Aug 13, 2018	81.17	81.36	80.59	80.76	688,614	-0.22(-0.27%)
Aug 10, 2018	81.59	82.05	80.98	80.98	396,944	-0.54(-0.66%)
Aug 09, 2018	80.98	81.59	80.83	81.52	472,584	+0.51(+0.63%)
Aug 08, 2018	80.84	81.24	80.63	81.01	451,601	+0.04(+0.05%)
Aug 07, 2018	81.04	81.06	80.20	80.97	475,552	-0.17(-0.20%)
Aug 06, 2018	81.34	81.56	80.77	81.14	467,968	+0.19(+0.24%)
Aug 03, 2018	80.66	81.35	79.97	80.94	622,656	+0.47(+0.58%)
Aug 02, 2018	79.90	80.88	79.36	80.47	718,617	+0.90(+1.13%)
Aug 01, 2018	80.82	80.89	79.44	79.57	844,875	-1.55(-1.92%)
Jul 31, 2018	80.89	81.64	80.55	81.13	902,076	+0.63(+0.78%)
Jul 30, 2018	81.18	81.32	80.31	80.50	427,796	-0.73(-0.89%)
Jul 27, 2018	81.36	81.77	80.96	81.23	405,096	-0.16(-0.19%)
Jul 26, 2018	81.02	81.52	80.94	81.38	393,089	+0.93(+1.15%)
Jul 25, 2018	80.41	80.84	80.03	80.46	415,391	+0.09(+0.11%)
Jul 24, 2018	79.94	80.57	79.09	80.36	561,710	+0.13(+0.16%)
Jul 23, 2018	80.65	80.87	79.82	80.24	532,385	-0.25(-0.31%)
Jul 20, 2018	81.14	81.43	80.09	80.48	822,287	-0.90(-1.11%)
Jul 19, 2018	80.66	81.57	80.43	81.38	565,336	+0.87(+1.08%)
Jul 18, 2018	80.61	80.70	79.88	80.51	740,638	-0.10(-0.13%)
Jul 17, 2018	79.94	81.03	79.87	80.61	884,478	+0.11(+0.14%)
Jul 16, 2018	80.62	80.72	80.03	80.50	675,150	-0.12(-0.15%)
Jul 13, 2018	80.32	80.69	79.88	80.62	523,091	+0.41(+0.52%)
Jul 12, 2018		80.27	79.59	80.21	1,030,630	+0.01(+0.01%)
Jul 11, 2018				80.20	554,252	+0.92(+1.16%)
Jul 10, 2018	78.06	79.62	77.42	79.28	745,887	+0.88(+1.13%)
Jul 09, 2018	81.51	81.51	78.22	78.40	945,576	-2.94(-3.62%)
Jul 06, 2018	80.54	81.60	80.54	81.34	662,326	+0.84(+1.04%)
Jul 05, 2018	80.01	80.51	79.52	80.50	713,651	+0.63(+0.79%)
Jul 03, 2018		79.87	79.87	79.87	0	+0.52(+0.66%)

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.