Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	86.00	86.31	83.74	83.93	1,643,624	-1.38(-1.62%)
Oct 30, 2018	85.48	86.77	84.05	85.30	1,590,170	-0.51(-0.60%)
Oct 29, 2018	83.90	86.92	83.83	85.82	2,114,929	+2.85(+3.43%)
Oct 26, 2018	82.01	83.49	79.96	82.97	3,359,151	+1.62(+1.99%)
Oct 25, 2018	76.98	83.83	76.64	81.35	3,815,799	+4.47(+5.81%)
Oct 24, 2018	79.77	80.81	76.45	76.88	2,259,364	-3.02(-3.78%)
Oct 23, 2018	78.87	80.25	78.58	79.91	1,488,930	+0.09(+0.11%)
Oct 22, 2018	79.61	80.56	78.50	79.82	2,280,196	+0.48(+0.61%)
Oct 19, 2018	80.71	81.08	79.07	79.33	2,131,878	-0.72(-0.90%)
Oct 18, 2018	80.05	80.81	79.38	80.05	1,613,529	-0.37(-0.47%)
Oct 17, 2018	81.27	81.29	79.38	80.43	1,224,313	-0.75(-0.92%)
Oct 16, 2018	79.35	81.40	78.87	81.18	1,152,036	+2.11(+2.67%)
Oct 15, 2018	79.10	79.89	78.68	79.07	1,321,615	-0.09(-0.12%)
Oct 12, 2018	79.11	80.25	78.00	79.16	1,878,628	+1.32(+1.69%)
Oct 11, 2018	77.41	80.18	77.06	77.84	2,446,088	+0.37(+0.48%)
Oct 10, 2018	81.08	81.08	77.38	77.47	1,540,369	-3.85(-4.74%)
Oct 09, 2018	80.95	82.77	80.09	81.32	1,698,237	+0.33(+0.41%)
Oct 08, 2018	79.80	81.24	78.96	80.99	1,295,537	+0.94(+1.18%)
Oct 05, 2018	80.02	80.69	79.64	80.05	1,179,206	+0.09(+0.11%)
Oct 04, 2018	81.19	81.63	79.30	79.96	1,843,093	-1.19(-1.46%)
Oct 03, 2018	81.60	82.08	81.00	81.15	1,156,530	+0.03(+0.03%)
Oct 02, 2018	82.74	82.89	81.10	81.12	1,153,792	-1.35(-1.64%)
Oct 01, 2018	83.42	83.92	82.35	82.47	1,168,125	-0.53(-0.64%)
Sep 28, 2018	83.11	84.44	82.63	83.00	1,369,828	-0.21(-0.25%)
Sep 27, 2018	83.17	83.98	82.81	83.21	1,345,848	-0.05(-0.07%)
Sep 26, 2018	82.62	83.97	82.53	83.27	1,286,685	+0.71(+0.86%)
Sep 25, 2018	82.66	83.41	82.24	82.56	1,274,285	-0.15(-0.18%)
Sep 24, 2018	82.15	82.87	81.83	82.70	1,266,542	+0.52(+0.63%)
Sep 21, 2018	82.26	82.79	81.90	82.18	2,109,214	+0.49(+0.60%)
Sep 20, 2018	81.45	82.20	80.77	81.69	1,144,011	+0.28(+0.35%)
Sep 19, 2018	80.84	82.05	80.76	81.40	1,589,427	+0.45(+0.55%)
Sep 18, 2018	80.05	81.45	80.05	80.96	1,554,868	+0.87(+1.08%)
Sep 17, 2018	80.09	80.89	79.04	80.09	2,097,369	+0.26(+0.32%)
Sep 14, 2018	81.10	81.10	79.57	79.83	2,244,324	-1.10(-1.35%)
Sep 13, 2018	81.18	81.67	80.18	80.93	2,989,430	-0.02(-0.02%)
Sep 12, 2018	82.55	82.91	80.76	80.95	2,016,349	-1.88(-2.27%)
Sep 11, 2018	82.02	83.50	81.39	82.83	1,990,754	+0.69(+0.83%)
Sep 10, 2018	81.40	82.37	80.89	82.14	1,491,364	+0.43(+0.53%)
Sep 07, 2018	81.87	82.71	81.56	81.72	2,066,622	-0.40(-0.49%)
Sep 06, 2018	82.24	83.08	81.73	82.12	1,631,083	-0.26(-0.31%)
Sep 05, 2018	82.72	83.95	81.59	82.37	1,694,980	-0.58(-0.69%)
Sep 04, 2018	80.95	83.49	80.21	82.95	2,248,149	+2.32(+2.88%)
Aug 31, 2018		80.63	80.63	80.63	0	+1.63(+2.07%)
Aug 30, 2018	79.08	79.38	78.72	78.99	918,573	+0.00(+0.00%)
Aug 29, 2018	78.71	79.13	78.19	78.99	1,205,424	+0.47(+0.59%)
Aug 28, 2018	79.26	79.26	77.80	78.53	1,667,058	-0.51(-0.65%)
Aug 27, 2018	81.28	81.28	78.67	79.04	1,643,730	-1.86(-2.30%)
Aug 24, 2018	81.35	81.85	80.45	80.90	1,727,641	+0.03(+0.03%)
Aug 23, 2018	78.24	81.18	78.18	80.88	2,587,336	+2.33(+2.97%)
Aug 22, 2018	75.99	79.36	75.88	78.55	2,707,729	+2.67(+3.51%)
Aug 21, 2018	74.33	76.13	73.89	75.88	1,843,311	+1.82(+2.46%)
Aug 20, 2018	73.55	74.62	73.33	74.06	1,588,277	+0.78(+1.07%)
Aug 17, 2018	72.80	73.44	72.41	73.28	1,449,118	+0.79(+1.09%)
Aug 16, 2018	73.64	73.68	72.14	72.48	1,010,795	-0.72(-0.98%)
Aug 15, 2018	73.81	73.97	72.45	73.20	1,478,536	-0.96(-1.29%)
Aug 14, 2018	72.66	74.41	72.61	74.16	1,612,342	+1.81(+2.50%)
Aug 13, 2018	72.68	73.43	71.73	72.35	1,105,856	-0.84(-1.14%)
Aug 10, 2018	73.28	73.60	72.90	73.18	803,942	-0.59(-0.80%)
Aug 09, 2018	73.70	74.49	73.31	73.78	1,103,819	-0.19(-0.26%)
Aug 08, 2018	72.54	74.08	72.37	73.97	1,632,754	+1.17(+1.61%)
Aug 07, 2018	71.60	73.17	71.52	72.79	1,448,010	+1.09(+1.52%)
Aug 06, 2018	71.47	72.14	71.21	71.70	626,598	+0.15(+0.20%)
Aug 03, 2018	71.86	72.70	71.22	71.56	1,945,195	-0.03(-0.04%)
Aug 02, 2018	69.70	71.74	69.49	71.58	1,293,229	+1.69(+2.42%)

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.