Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.16	80.95	80.16	80.88	759,582	+0.93(+1.16%)
Sep 27, 2018	79.17	80.30	78.98	79.96	924,434	+0.97(+1.22%)
Sep 26, 2018	79.77	80.22	78.96	78.99	1,053,851	-0.69(-0.87%)
Sep 25, 2018	80.55	80.98	79.56	79.68	598,053	-1.07(-1.32%)
Sep 24, 2018	81.38	81.68	80.71	80.75	731,491	-0.72(-0.88%)
Sep 21, 2018	80.99	82.02	80.87	81.46	2,118,759	+0.16(+0.19%)
Sep 20, 2018	80.42	81.41	79.90	81.31	881,951	+0.78(+0.97%)
Sep 19, 2018	82.20	82.23	80.10	80.53	782,742	-1.66(-2.01%)
Sep 18, 2018	82.06	82.40	81.77	82.18	587,028	-0.10(-0.12%)
Sep 17, 2018	82.32	82.52	81.86	82.28	864,970	+0.23(+0.28%)
Sep 14, 2018	81.78	82.23	81.56	82.05	931,858	-0.04(-0.04%)
Sep 13, 2018	81.26	82.14	81.22	82.09	723,248	+0.80(+0.98%)
Sep 12, 2018	81.52	82.06	81.28	81.29	671,858	-0.15(-0.18%)
Sep 11, 2018	81.37	82.06	81.30	81.44	719,884	-0.09(-0.11%)
Sep 10, 2018	81.55	81.80	80.77	81.53	790,020	+0.41(+0.51%)
Sep 07, 2018	81.32	81.82	80.94	81.11	1,020,063	-0.80(-0.98%)
Sep 06, 2018	82.33	82.47	81.79	81.91	945,898	-0.38(-0.46%)
Sep 05, 2018	81.55	82.55	81.33	82.29	829,567	+0.64(+0.79%)
Sep 04, 2018	80.29	81.74	80.29	81.65	887,132	+1.17(+1.45%)
Aug 31, 2018		80.48	80.48	80.48	0	-0.07(-0.09%)
Aug 30, 2018	80.84	81.03	80.20	80.55	739,904	-0.07(-0.09%)
Aug 29, 2018	80.62	81.06	80.38	80.63	949,926	+0.40(+0.50%)
Aug 28, 2018	80.80	81.00	80.00	80.22	646,485	-0.74(-0.91%)
Aug 27, 2018	81.79	81.96	80.55	80.96	631,495	-0.74(-0.90%)
Aug 24, 2018	81.28	81.77	80.87	81.69	369,567	+0.53(+0.66%)
Aug 23, 2018	81.20	81.66	80.88	81.16	412,005	+0.01(+0.01%)
Aug 22, 2018	81.96	82.19	80.82	81.15	478,443	-0.65(-0.80%)
Aug 21, 2018	82.03	82.40	81.56	81.80	550,141	-0.36(-0.44%)
Aug 20, 2018	82.56	82.71	81.93	82.16	560,137	-0.12(-0.15%)
Aug 17, 2018	81.86	82.69	81.63	82.28	621,674	+0.49(+0.60%)
Aug 16, 2018	81.05	82.03	80.97	81.79	654,588	+0.61(+0.75%)
Aug 15, 2018	80.84	81.77	80.53	81.19	717,721	+0.65(+0.81%)
Aug 14, 2018	80.51	80.90	80.36	80.53	493,026	+0.17(+0.22%)
Aug 13, 2018	80.76	80.96	80.19	80.36	692,063	-0.22(-0.27%)
Aug 10, 2018	81.19	81.64	80.57	80.58	398,932	-0.53(-0.66%)
Aug 09, 2018	80.57	81.18	80.42	81.11	474,950	+0.51(+0.63%)
Aug 08, 2018	80.44	80.83	80.23	80.60	453,863	+0.04(+0.05%)
Aug 07, 2018	80.64	80.65	79.80	80.57	477,934	-0.16(-0.20%)
Aug 06, 2018	80.93	81.15	80.37	80.73	470,312	+0.19(+0.24%)
Aug 03, 2018	80.26	80.94	79.57	80.54	625,775	+0.47(+0.58%)
Aug 02, 2018	79.50	80.48	78.97	80.07	722,216	+0.90(+1.13%)
Aug 01, 2018	80.42	80.49	79.05	79.18	849,107	-1.55(-1.91%)
Jul 31, 2018	80.48	81.23	80.15	80.72	906,594	+0.62(+0.78%)
Jul 30, 2018	80.78	80.91	79.91	80.10	429,939	-0.72(-0.89%)
Jul 27, 2018	80.95	81.36	80.56	80.82	407,125	-0.16(-0.19%)
Jul 26, 2018	80.61	81.12	80.54	80.98	395,058	+0.92(+1.15%)
Jul 25, 2018	80.01	80.44	79.63	80.06	417,472	+0.09(+0.11%)
Jul 24, 2018	79.54	80.16	78.70	79.96	564,523	+0.13(+0.16%)
Jul 23, 2018	80.25	80.47	79.42	79.84	535,052	-0.25(-0.31%)
Jul 20, 2018	80.73	81.02	79.69	80.08	826,406	-0.90(-1.11%)
Jul 19, 2018	80.26	81.16	80.03	80.98	568,167	+0.87(+1.08%)
Jul 18, 2018	80.21	80.29	79.48	80.11	744,347	-0.10(-0.13%)
Jul 17, 2018	79.54	80.62	79.47	80.21	888,908	+0.11(+0.14%)
Jul 16, 2018	80.22	80.32	79.63	80.10	678,532	-0.12(-0.15%)
Jul 13, 2018	79.92	80.28	79.48	80.22	525,711	+0.41(+0.52%)
Jul 12, 2018		79.87	79.20	79.81	1,035,792	+0.01(+0.01%)
Jul 11, 2018				79.80	557,028	+0.91(+1.16%)
Jul 10, 2018	77.67	79.22	77.04	78.88	749,622	+0.88(+1.13%)
Jul 09, 2018	81.11	81.11	77.83	78.01	950,312	-2.93(-3.62%)
Jul 06, 2018	80.14	81.19	80.14	80.93	665,643	+0.83(+1.04%)
Jul 05, 2018	79.62	80.11	79.12	80.10	717,225	+0.63(+0.79%)
Jul 03, 2018		79.47	79.47	79.47	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.