Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	82.21	82.70	82.21	82.42	9,800	+0.12(+0.15%)
Sep 27, 2018	82.64	82.68	82.29	82.30	23,091	-0.57(-0.69%)
Sep 26, 2018	82.94	83.11	82.63	82.87	7,282	-0.20(-0.24%)
Sep 25, 2018	83.38	83.38	82.99	83.07	9,111	+0.00(+0.00%)
Sep 24, 2018	83.40	83.42	82.95	83.07	69,403	-0.38(-0.46%)
Sep 21, 2018	83.74	83.74	83.41	83.45	3,500	+0.11(+0.13%)
Sep 20, 2018	83.20	83.38	83.15	83.34	3,922	+0.56(+0.67%)
Sep 19, 2018	83.07	83.23	82.78	82.78	4,935	-0.30(-0.36%)
Sep 18, 2018	82.95	83.21	82.95	83.08	5,993	+0.33(+0.40%)
Sep 17, 2018	83.08	83.13	82.74	82.75	5,720	-0.78(-0.93%)
Sep 14, 2018	83.25	83.59	83.25	83.53	5,100	+0.48(+0.58%)
Sep 13, 2018	83.26	83.47	83.05	83.05	4,660	-0.09(-0.11%)
Sep 12, 2018	83.42	83.42	82.85	83.14	4,568	-0.30(-0.36%)
Sep 11, 2018	83.30	83.52	83.17	83.44	3,325	+0.14(+0.16%)
Sep 10, 2018	83.50	83.50	83.17	83.30	7,207	+0.26(+0.31%)
Sep 07, 2018	83.25	83.44	82.94	83.04	7,900	-0.30(-0.36%)
Sep 06, 2018	83.87	83.89	83.28	83.34	5,508	-0.39(-0.47%)
Sep 05, 2018	83.26	83.81	83.26	83.73	7,544	-0.23(-0.27%)
Sep 04, 2018	83.97	84.00	83.70	83.96	4,853	+0.25(+0.30%)
Aug 31, 2018		83.71	83.71	83.71	0	+0.11(+0.13%)
Aug 30, 2018	84.04	84.04	83.59	83.60	7,504	-0.45(-0.54%)
Aug 29, 2018	84.01	84.14	83.60	84.05	4,294	+0.22(+0.26%)
Aug 28, 2018	84.02	84.02	83.80	83.83	2,070	-0.04(-0.05%)
Aug 27, 2018	84.10	84.13	83.88	83.88	4,240	+0.22(+0.26%)
Aug 24, 2018	83.62	83.75	83.43	83.66	7,000	+0.32(+0.38%)
Aug 23, 2018	83.24	83.48	83.12	83.34	6,753	-0.10(-0.11%)
Aug 22, 2018	83.50	83.57	83.35	83.44	28,392	+0.12(+0.14%)
Aug 21, 2018	82.95	83.50	82.95	83.32	8,967	+0.59(+0.71%)
Aug 20, 2018	82.56	82.81	82.39	82.73	27,610	+0.45(+0.55%)
Aug 17, 2018	81.65	82.28	81.65	82.28	4,300	+0.48(+0.59%)
Aug 16, 2018	81.61	81.99	81.61	81.80	5,862	+0.70(+0.86%)
Aug 15, 2018	81.88	81.88	80.84	81.10	9,526	-1.13(-1.37%)
Aug 14, 2018	81.60	82.23	81.60	82.23	4,512	+0.91(+1.12%)
Aug 13, 2018	81.94	81.95	81.30	81.32	25,596	-0.45(-0.54%)
Aug 10, 2018	81.45	81.92	81.43	81.77	3,000	-0.42(-0.50%)
Aug 09, 2018	82.27	82.29	82.12	82.18	4,102	+0.00(+0.00%)
Aug 08, 2018	82.18	82.24	81.84	82.18	10,881	+0.06(+0.07%)
Aug 07, 2018	82.00	82.29	82.00	82.12	19,709	+0.35(+0.43%)
Aug 06, 2018	81.35	81.88	81.35	81.77	8,287	+0.32(+0.39%)
Aug 03, 2018	81.66	81.66	81.29	81.45	6,700	+0.01(+0.01%)
Aug 02, 2018	80.42	81.49	80.42	81.44	12,218	+0.44(+0.54%)
Aug 01, 2018	81.14	81.26	80.61	81.00	20,476	-0.15(-0.18%)
Jul 31, 2018	80.68	81.27	80.68	81.15	9,988	+0.55(+0.68%)
Jul 30, 2018	81.14	81.21	80.60	80.60	7,446	-0.46(-0.57%)
Jul 27, 2018	81.75	81.75	80.87	81.06	5,300	-0.75(-0.92%)
Jul 26, 2018	81.35	81.94	81.35	81.81	9,612	+0.44(+0.53%)
Jul 25, 2018	81.06	81.37	80.76	81.37	11,608	+0.31(+0.39%)
Jul 24, 2018	81.67	81.87	80.89	81.06	20,379	-0.43(-0.53%)
Jul 23, 2018	81.32	81.58	81.20	81.49	20,627	+0.16(+0.20%)
Jul 20, 2018	81.46	81.52	81.20	81.33	13,201	-0.03(-0.04%)
Jul 19, 2018	81.36	81.50	81.03	81.36	4,351	-0.07(-0.09%)
Jul 18, 2018	81.05	81.43	80.92	81.43	4,555	+0.54(+0.67%)
Jul 17, 2018	80.59	81.04	80.56	80.89	9,178	+0.44(+0.55%)
Jul 16, 2018	80.69	80.69	80.28	80.45	6,743	-0.09(-0.11%)
Jul 13, 2018	80.63	80.75	80.54	80.54	3,483	-0.02(-0.02%)
Jul 12, 2018	80.44	80.56	80.18	80.56	7,223	+0.27(+0.33%)
Jul 11, 2018	80.51	80.70	80.29	80.29	10,415	-0.80(-0.98%)
Jul 10, 2018	81.52	81.52	80.79	81.09	11,380	-0.15(-0.19%)
Jul 09, 2018	80.68	81.24	80.68	81.24	13,906	+1.02(+1.27%)
Jul 06, 2018	79.83	80.40	79.71	80.22	14,577	+0.65(+0.82%)
Jul 05, 2018	79.74	79.74	79.30	79.57	10,991	+0.38(+0.49%)
Jul 03, 2018		79.19	79.19	79.19	0	+0.24(+0.31%)

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.