Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	70.02	70.66	67.30	67.43	322,074	-1.81(-2.61%)
Oct 30, 2018	68.46	70.47	68.46	69.24	147,600	+0.77(+1.12%)
Oct 29, 2018	69.99	71.40	67.44	68.47	137,910	-0.52(-0.75%)
Oct 26, 2018	69.64	69.77	68.14	68.99	87,900	-1.42(-2.02%)
Oct 25, 2018	69.87	70.78	69.00	70.41	135,804	+1.01(+1.46%)
Oct 24, 2018	69.94	71.33	68.97	69.40	158,488	-0.41(-0.59%)
Oct 23, 2018	70.94	70.96	68.87	69.81	241,782	-1.79(-2.50%)
Oct 22, 2018	71.87	72.20	71.38	71.60	214,467	-0.14(-0.20%)
Oct 19, 2018	73.15	73.50	71.48	71.74	118,000	-1.42(-1.94%)
Oct 18, 2018	74.46	74.81	72.18	73.16	207,628	-1.33(-1.79%)
Oct 17, 2018	75.30	75.45	73.89	74.49	188,170	-0.97(-1.29%)
Oct 16, 2018	73.29	75.88	73.29	75.46	322,642	+2.36(+3.23%)
Oct 15, 2018	72.26	73.71	71.45	73.10	228,726	+0.74(+1.02%)
Oct 12, 2018	71.98	72.94	71.14	72.36	362,200	+1.46(+2.06%)
Oct 11, 2018	70.61	72.37	70.33	70.90	486,970	-0.23(-0.32%)
Oct 10, 2018	73.24	73.41	70.97	71.13	261,734	-2.15(-2.93%)
Oct 09, 2018	73.06	74.05	72.86	73.28	282,286	-0.32(-0.43%)
Oct 08, 2018	74.23	74.93	72.67	73.60	208,652	-0.98(-1.31%)
Oct 05, 2018	76.19	76.58	73.43	74.58	190,800	-1.49(-1.96%)
Oct 04, 2018	78.16	78.16	75.76	76.07	138,865	-2.07(-2.65%)
Oct 03, 2018	79.07	79.11	78.10	78.14	89,528	-0.65(-0.82%)
Oct 02, 2018	78.84	79.20	78.06	78.79	137,788	-0.27(-0.34%)
Oct 01, 2018	79.51	80.14	78.80	79.06	254,523	-0.16(-0.20%)
Sep 28, 2018	79.24	79.89	78.99	79.22	222,600	-0.34(-0.43%)
Sep 27, 2018	80.10	80.51	79.02	79.56	204,835	-0.55(-0.69%)
Sep 26, 2018	79.58	80.66	78.44	80.11	155,373	+0.82(+1.03%)
Sep 25, 2018	79.66	80.12	78.85	79.29	335,871	-0.33(-0.41%)
Sep 24, 2018	77.90	79.87	77.90	79.62	200,519	+1.71(+2.19%)
Sep 21, 2018	80.26	83.13	77.67	77.91	395,800	-2.13(-2.66%)
Sep 20, 2018	79.18	80.29	78.86	80.04	93,157	+1.28(+1.63%)
Sep 19, 2018	80.01	80.33	78.56	78.76	160,840	-1.25(-1.56%)
Sep 18, 2018	79.60	81.00	79.60	80.01	231,224	+0.42(+0.53%)
Sep 17, 2018	80.63	80.90	78.79	79.59	179,537	-1.13(-1.40%)
Sep 14, 2018	79.25	80.98	79.25	80.72	221,700	+1.47(+1.85%)
Sep 13, 2018	79.36	80.64	78.02	79.25	452,938	+0.04(+0.05%)
Sep 12, 2018	81.63	81.66	78.50	79.21	207,829	-2.43(-2.98%)
Sep 11, 2018	80.90	82.08	80.60	81.64	103,733	+0.73(+0.90%)
Sep 10, 2018	81.57	81.88	80.85	80.91	71,941	-0.34(-0.42%)
Sep 07, 2018	81.48	82.45	80.82	81.25	126,300	-0.33(-0.40%)
Sep 06, 2018	80.76	81.85	79.83	81.58	76,647	+0.67(+0.83%)
Sep 05, 2018	80.88	81.59	79.47	80.91	114,856	-0.05(-0.06%)
Sep 04, 2018	80.69	81.25	79.76	80.96	118,502	+0.53(+0.66%)
Aug 31, 2018		80.43	80.43	80.43	0	+0.55(+0.69%)
Aug 30, 2018	79.50	81.01	79.16	79.88	158,358	+0.27(+0.34%)
Aug 29, 2018	78.13	79.86	77.93	79.61	134,921	+1.62(+2.08%)
Aug 28, 2018	78.00	78.20	77.70	77.99	74,881	-0.01(-0.01%)
Aug 27, 2018	78.18	78.23	77.67	78.00	116,337	+0.18(+0.23%)
Aug 24, 2018	77.66	77.93	77.24	77.82	143,900	+0.17(+0.22%)
Aug 23, 2018	77.62	78.17	77.54	77.65	106,040	-0.10(-0.13%)
Aug 22, 2018	77.56	78.24	76.81	77.75	125,212	-0.15(-0.19%)
Aug 21, 2018	78.25	78.73	77.68	77.90	147,626	-0.36(-0.46%)
Aug 20, 2018	78.00	78.72	77.92	78.26	127,113	+0.55(+0.71%)
Aug 17, 2018	77.00	77.96	77.00	77.71	114,700	+0.40(+0.52%)
Aug 16, 2018	76.74	77.36	76.24	77.31	179,530	+0.73(+0.95%)
Aug 15, 2018	77.68	78.03	76.27	76.58	92,916	-1.30(-1.67%)
Aug 14, 2018	76.85	78.09	76.66	77.88	123,025	+1.06(+1.38%)
Aug 13, 2018	76.25	77.12	76.01	76.82	99,502	+0.40(+0.52%)
Aug 10, 2018	76.01	76.97	75.68	76.42	86,700	+0.32(+0.42%)
Aug 09, 2018	76.96	77.36	75.85	76.10	126,372	-0.91(-1.18%)
Aug 08, 2018	77.73	78.20	76.64	77.01	118,110	-0.78(-1.00%)
Aug 07, 2018	78.92	79.77	77.55	77.79	142,198	-0.25(-0.32%)
Aug 06, 2018	80.05	80.65	77.81	78.04	179,895	-2.04(-2.55%)
Aug 03, 2018	80.40	80.40	79.12	80.08	184,300	-0.32(-0.40%)
Aug 02, 2018	77.50	83.49	77.50	80.40	332,776	+4.12(+5.40%)

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.