Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	102.31	105.38	101.83	104.85	779,375	+2.18(+2.12%)
Sep 27, 2018	104.00	104.31	102.62	102.67	197,691	-1.11(-1.07%)
Sep 26, 2018	104.67	105.60	103.69	103.78	378,821	-0.98(-0.93%)
Sep 25, 2018	104.85	105.03	103.62	104.76	620,503	+0.80(+0.77%)
Sep 24, 2018	101.91	104.85	99.03	103.96	475,468	+1.73(+1.70%)
Sep 21, 2018	103.11	103.83	102.14	102.22	636,280	-0.89(-0.86%)
Sep 20, 2018	103.74	104.49	102.58	103.11	203,961	-0.27(-0.26%)
Sep 19, 2018	105.51	106.31	102.71	103.38	399,799	-2.36(-2.23%)
Sep 18, 2018	105.65	107.65	105.65	105.74	368,200	+0.44(+0.42%)
Sep 17, 2018	106.14	106.72	104.67	105.29	304,389	-0.93(-0.88%)
Sep 14, 2018	104.62	106.40	104.54	106.23	267,404	+1.60(+1.53%)
Sep 13, 2018	104.80	106.62	103.87	104.62	252,772	+0.04(+0.04%)
Sep 12, 2018	106.71	107.39	103.83	104.58	326,697	-1.91(-1.79%)
Sep 11, 2018	105.29	107.51	105.29	106.49	311,912	+0.84(+0.80%)
Sep 10, 2018	106.40	106.89	105.56	105.65	239,695	+0.09(+0.08%)
Sep 07, 2018	104.18	106.44	103.83	105.56	299,185	+1.20(+1.15%)
Sep 06, 2018	104.71	105.14	103.78	104.36	393,928	+0.04(+0.04%)
Sep 05, 2018	106.93	107.24	102.54	104.31	287,797	-2.88(-2.69%)
Sep 04, 2018	106.27	107.49	105.47	107.20	250,016	+0.84(+0.79%)
Aug 31, 2018		106.36	106.36	106.36	0	+1.02(+0.97%)
Aug 30, 2018	103.83	106.62	103.61	105.33	278,564	+1.51(+1.45%)
Aug 29, 2018	103.21	104.49	102.72	103.83	246,257	+0.84(+0.82%)
Aug 28, 2018	104.00	104.31	102.01	102.98	233,146	-0.58(-0.56%)
Aug 27, 2018	102.67	104.89	102.19	103.56	447,016	+1.20(+1.17%)
Aug 24, 2018	103.21	103.34	101.43	102.36	321,498	-0.22(-0.22%)
Aug 23, 2018	101.39	103.16	100.72	102.58	409,528	+1.42(+1.40%)
Aug 22, 2018	101.56	102.05	100.54	101.17	271,654	-0.58(-0.57%)
Aug 21, 2018	100.14	102.19	100.14	101.74	353,894	+1.82(+1.82%)
Aug 20, 2018	100.01	100.94	98.77	99.92	244,021	+0.04(+0.04%)
Aug 17, 2018	99.57	100.01	97.90	99.88	248,138	+0.40(+0.40%)
Aug 16, 2018	99.12	100.41	98.01	99.48	457,274	+1.20(+1.22%)
Aug 15, 2018	99.03	99.30	97.30	98.28	222,199	-1.02(-1.03%)
Aug 14, 2018	98.06	100.45	97.77	99.30	220,101	+1.82(+1.87%)
Aug 13, 2018	98.19	100.23	97.48	97.48	197,500	-0.89(-0.90%)
Aug 10, 2018	96.55	99.39	96.51	98.37	264,139	+1.06(+1.09%)
Aug 09, 2018	95.00	98.77	94.55	97.30	373,980	+2.62(+2.76%)
Aug 08, 2018	94.07	94.97	91.98	94.69	327,051	+0.67(+0.71%)
Aug 07, 2018	94.82	95.84	93.98	94.02	388,024	-0.44(-0.47%)
Aug 06, 2018	92.16	94.64	91.89	94.46	275,231	+2.40(+2.60%)
Aug 03, 2018	90.29	92.33	88.64	92.07	373,897	+1.73(+1.92%)
Aug 02, 2018	92.47	92.78	89.01	90.34	565,641	-3.06(-3.28%)
Aug 01, 2018	86.92	94.38	85.41	93.40	871,817	+9.01(+10.67%)
Jul 31, 2018	84.79	86.66	83.51	84.39	523,527	-0.36(-0.42%)
Jul 30, 2018	88.87	89.89	84.44	84.75	454,185	-4.35(-4.88%)
Jul 27, 2018	90.96	92.33	87.94	89.10	326,005	-1.64(-1.81%)
Jul 26, 2018	88.70	91.14	88.08	90.74	245,070	+2.26(+2.56%)
Jul 25, 2018	87.01	88.90	87.01	88.47	218,404	+1.60(+1.84%)
Jul 24, 2018	88.34	88.65	85.81	86.88	349,592	-0.75(-0.86%)
Jul 23, 2018	86.83	88.16	86.48	87.63	191,388	+0.89(+1.02%)
Jul 20, 2018	87.10	87.19	86.30	86.74	219,809	-0.31(-0.36%)
Jul 19, 2018	87.81	87.81	86.70	87.05	214,514	-0.80(-0.91%)
Jul 18, 2018	87.94	88.34	87.14	87.85	285,543	+0.09(+0.10%)
Jul 17, 2018	84.66	88.03	84.66	87.76	371,665	+2.80(+3.29%)
Jul 16, 2018	85.86	86.26	84.75	84.97	387,817	-0.93(-1.08%)
Jul 13, 2018	84.22	86.08	84.22	85.90	245,644	+1.51(+1.79%)
Jul 12, 2018	82.88	85.06	82.48	84.39	270,738	+1.77(+2.15%)
Jul 11, 2018	82.80	83.95	82.13	82.62	450,169	-0.84(-1.01%)
Jul 10, 2018	84.44	84.55	83.15	83.46	247,852	-0.93(-1.10%)
Jul 09, 2018	85.55	85.55	84.22	84.39	372,765	-1.06(-1.25%)
Jul 06, 2018	86.08	86.26	85.41	85.46	246,615	-0.62(-0.72%)
Jul 05, 2018	86.21	86.88	85.15	86.08	271,611	+0.67(+0.78%)
Jul 03, 2018		85.41	85.41	85.41	0	-1.02(-1.18%)

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.