Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	82.36	85.20	80.05	83.11	2,173,544	+1.49(+1.83%)
Oct 30, 2018	78.91	82.00	78.89	81.61	1,600,152	+2.66(+3.37%)
Oct 29, 2018	82.28	82.58	77.92	78.95	1,318,558	-2.35(-2.90%)
Oct 26, 2018	80.01	82.25	79.83	81.31	735,203	+0.51(+0.64%)
Oct 25, 2018	80.74	81.29	79.88	80.79	957,934	+0.81(+1.01%)
Oct 24, 2018	82.43	82.43	79.86	79.98	1,421,647	-1.25(-1.53%)
Oct 23, 2018	80.04	81.82	79.60	81.23	1,023,103	-0.28(-0.34%)
Oct 22, 2018	81.63	82.11	80.64	81.50	746,823	-0.16(-0.19%)
Oct 19, 2018	81.94	83.16	81.39	81.66	1,071,822	-0.29(-0.35%)
Oct 18, 2018	83.10	83.49	80.96	81.95	1,093,082	-1.83(-2.18%)
Oct 17, 2018	83.42	84.30	82.73	83.78	919,558	-0.15(-0.18%)
Oct 16, 2018	82.92	84.09	82.33	83.93	980,182	+1.55(+1.89%)
Oct 15, 2018	83.26	83.35	82.11	82.37	1,196,619	-0.56(-0.68%)
Oct 12, 2018	83.27	83.78	82.05	82.94	1,044,730	+0.75(+0.91%)
Oct 11, 2018	83.38	84.97	81.86	82.19	1,373,001	-1.69(-2.02%)
Oct 10, 2018	87.13	87.49	83.78	83.88	1,125,648	-3.64(-4.16%)
Oct 09, 2018	88.96	89.33	87.23	87.52	723,849	-1.89(-2.11%)
Oct 08, 2018	89.36	89.51	88.28	89.41	650,201	-0.38(-0.42%)
Oct 05, 2018	91.05	91.41	89.12	89.78	851,453	-1.24(-1.36%)
Oct 04, 2018	91.97	92.02	90.29	91.02	727,118	-0.95(-1.03%)
Oct 03, 2018	92.56	93.10	91.90	91.97	1,427,242	+0.07(+0.08%)
Oct 02, 2018	91.17	92.14	91.03	91.90	1,016,002	+0.40(+0.43%)
Oct 01, 2018	91.82	91.85	90.53	91.51	1,290,398	+0.82(+0.91%)
Sep 28, 2018	90.64	91.52	90.20	90.68	1,183,219	-0.08(-0.09%)
Sep 27, 2018	91.98	92.05	90.61	90.76	1,300,815	-0.75(-0.82%)
Sep 26, 2018	91.78	92.40	91.10	91.52	812,980	-0.17(-0.18%)
Sep 25, 2018	92.09	92.38	91.57	91.68	1,072,423	-0.18(-0.19%)
Sep 24, 2018	92.33	92.44	91.83	91.86	677,517	-0.63(-0.68%)
Sep 21, 2018	92.56	93.84	92.06	92.49	2,219,459	+0.39(+0.42%)
Sep 20, 2018	92.24	92.66	91.45	92.11	1,097,076	+0.41(+0.44%)
Sep 19, 2018	89.53	92.10	89.47	91.70	2,068,305	+2.33(+2.61%)
Sep 18, 2018	87.59	89.45	87.06	89.37	960,710	+2.10(+2.40%)
Sep 17, 2018	86.69	87.50	86.19	87.27	820,695	+0.70(+0.81%)
Sep 14, 2018	85.68	86.76	85.40	86.57	869,446	+0.96(+1.12%)
Sep 13, 2018	86.12	87.75	85.28	85.61	920,546	-0.51(-0.60%)
Sep 12, 2018	84.62	86.30	83.34	86.12	1,601,057	+1.13(+1.32%)
Sep 11, 2018	84.14	85.17	83.89	85.00	874,631	+0.60(+0.71%)
Sep 10, 2018	84.20	84.74	84.14	84.39	617,656	+0.49(+0.59%)
Sep 07, 2018	84.42	84.58	83.23	83.90	1,083,835	-0.85(-1.00%)
Sep 06, 2018	84.03	85.22	83.66	84.75	909,404	+0.33(+0.39%)
Sep 05, 2018	84.46	84.93	83.96	84.42	505,442	-0.10(-0.12%)
Sep 04, 2018	84.34	84.77	83.66	84.52	1,031,753	+0.06(+0.07%)
Aug 31, 2018		84.46	84.46	84.46	0	+0.04(+0.05%)
Aug 30, 2018	84.46	85.06	84.22	84.42	1,062,441	-0.36(-0.42%)
Aug 29, 2018	85.45	85.51	84.59	84.78	1,138,077	-0.75(-0.88%)
Aug 28, 2018	86.29	86.33	85.17	85.53	852,142	-0.41(-0.47%)
Aug 27, 2018	86.07	86.90	85.75	85.94	747,409	+0.46(+0.54%)
Aug 24, 2018	85.73	86.25	85.14	85.47	571,628	-0.24(-0.28%)
Aug 23, 2018	85.95	86.15	85.24	85.71	967,391	-0.32(-0.37%)
Aug 22, 2018	86.18	86.64	85.37	86.02	1,291,198	-0.24(-0.27%)
Aug 21, 2018	86.48	87.20	86.02	86.26	877,104	+0.03(+0.03%)
Aug 20, 2018	85.95	86.70	85.64	86.23	893,302	+0.69(+0.81%)
Aug 17, 2018	85.79	85.79	85.18	85.54	1,249,544	-0.25(-0.29%)
Aug 16, 2018	84.46	86.08	84.44	85.79	1,381,931	+2.24(+2.68%)
Aug 15, 2018	84.63	84.78	82.77	83.55	1,227,418	-1.63(-1.91%)
Aug 14, 2018	86.04	86.90	85.07	85.17	985,975	-0.51(-0.60%)
Aug 13, 2018	85.97	86.78	85.17	85.69	901,471	-0.18(-0.21%)
Aug 10, 2018	86.53	86.77	85.78	85.87	727,517	-0.81(-0.93%)
Aug 09, 2018	86.36	87.36	86.36	86.68	657,926	+0.55(+0.64%)
Aug 08, 2018	86.79	87.15	85.44	86.12	565,610	-0.64(-0.74%)
Aug 07, 2018	86.00	88.34	86.00	86.77	809,320	+0.95(+1.11%)
Aug 06, 2018	84.85	85.88	84.02	85.82	1,222,315	+1.00(+1.18%)
Aug 03, 2018	85.49	85.85	83.79	84.82	996,173	-0.50(-0.59%)
Aug 02, 2018	86.49	87.15	84.69	85.32	1,412,405	-2.03(-2.33%)

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.