Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.70	84.25	82.70	83.73	1,914,155	+1.32(+1.61%)
Sep 27, 2019	82.98	83.32	82.10	82.41	1,485,933	+0.05(+0.06%)
Sep 26, 2019	83.18	83.75	81.85	82.36	1,943,107	-1.53(-1.82%)
Sep 25, 2019	84.59	84.90	83.18	83.89	1,260,481	-0.71(-0.84%)
Sep 24, 2019	85.03	86.02	84.17	84.60	1,006,295	-0.72(-0.85%)
Sep 23, 2019	83.42	86.53	83.41	85.32	1,591,522	+1.64(+1.96%)
Sep 20, 2019	84.57	85.65	83.55	83.68	2,385,896	-1.56(-1.84%)
Sep 19, 2019	86.74	86.89	84.99	85.25	1,886,390	-1.36(-1.57%)
Sep 18, 2019	88.89	89.52	85.67	86.61	2,416,886	-2.43(-2.73%)
Sep 17, 2019	88.52	90.05	87.63	89.04	1,357,021	+0.48(+0.54%)
Sep 16, 2019	89.65	90.65	88.28	88.56	1,738,284	-1.33(-1.48%)
Sep 13, 2019	92.62	92.76	89.73	89.90	2,425,645	-2.07(-2.25%)
Sep 12, 2019	96.65	96.75	91.44	91.97	2,285,615	-4.18(-4.34%)
Sep 11, 2019	98.22	98.24	95.90	96.15	1,060,950	-2.35(-2.39%)
Sep 10, 2019	94.84	98.52	94.21	98.50	1,363,852	+3.53(+3.71%)
Sep 09, 2019	96.12	96.61	94.33	94.97	1,896,741	-0.89(-0.93%)
Sep 06, 2019	96.03	97.20	95.66	95.86	2,199,466	+0.52(+0.54%)
Sep 05, 2019	93.92	95.74	93.18	95.34	1,583,561	+2.48(+2.67%)
Sep 04, 2019	93.14	93.52	91.81	92.86	1,214,605	+0.10(+0.11%)
Sep 03, 2019	93.23	94.43	91.88	92.76	1,391,144	-1.56(-1.66%)
Aug 30, 2019	97.63	97.67	93.89	94.32	1,037,355	-2.07(-2.15%)
Aug 29, 2019	95.90	96.75	95.20	96.40	1,080,217	+1.75(+1.85%)
Aug 28, 2019	91.64	94.88	91.49	94.65	1,509,314	+2.62(+2.85%)
Aug 27, 2019	91.92	92.48	91.61	92.03	1,372,704	+0.50(+0.55%)
Aug 26, 2019	90.36	91.56	89.83	91.53	1,213,644	+1.85(+2.06%)
Aug 23, 2019	92.66	92.67	88.81	89.67	2,190,285	-3.93(-4.19%)
Aug 22, 2019	93.58	94.41	92.83	93.60	912,578	+0.12(+0.13%)
Aug 21, 2019	94.09	94.77	93.36	93.48	991,790	+0.42(+0.45%)
Aug 20, 2019	93.11	94.45	92.75	93.06	938,516	-0.31(-0.34%)
Aug 19, 2019	93.88	94.22	91.96	93.38	1,490,433	+0.61(+0.66%)
Aug 16, 2019	92.38	93.42	91.99	92.77	1,169,493	+1.10(+1.20%)
Aug 15, 2019	92.25	92.98	90.97	91.67	1,490,215	-0.44(-0.48%)
Aug 14, 2019	94.30	94.93	92.04	92.11	1,356,502	-4.06(-4.22%)
Aug 13, 2019	94.88	97.84	93.47	96.17	1,347,434	+1.59(+1.68%)
Aug 12, 2019	98.59	98.59	94.21	94.59	1,617,369	-4.67(-4.70%)
Aug 09, 2019	100.12	101.88	99.12	99.26	1,010,490	-1.38(-1.38%)
Aug 08, 2019	97.73	101.05	97.51	100.64	1,184,481	+3.14(+3.22%)
Aug 07, 2019	96.43	97.84	95.69	97.50	1,004,079	-0.03(-0.03%)
Aug 06, 2019	95.19	97.73	94.74	97.53	1,235,955	+2.73(+2.88%)
Aug 05, 2019	97.42	97.55	94.06	94.80	1,648,029	-3.98(-4.03%)
Aug 02, 2019	99.36	99.74	98.32	98.78	1,156,378	-0.83(-0.83%)
Aug 01, 2019	100.60	101.38	98.33	99.61	1,467,810	-0.78(-0.78%)
Jul 31, 2019	100.64	101.88	99.60	100.39	1,395,126	-0.41(-0.40%)
Jul 30, 2019	101.40	102.09	100.53	100.80	883,925	-1.11(-1.09%)
Jul 29, 2019	101.38	102.36	100.76	101.90	1,189,425	+0.46(+0.46%)
Jul 26, 2019	103.36	103.61	100.96	101.44	1,578,003	-1.40(-1.36%)
Jul 25, 2019	96.88	103.18	96.88	102.84	3,055,833	-0.94(-0.91%)
Jul 24, 2019	102.58	104.28	102.33	103.79	1,518,534	+1.05(+1.02%)
Jul 23, 2019	104.24	104.42	101.33	102.73	1,576,368	-1.29(-1.24%)
Jul 22, 2019	103.93	105.35	103.35	104.03	1,246,579	+0.26(+0.25%)
Jul 19, 2019	104.17	105.41	103.09	103.77	1,380,522	+0.22(+0.21%)
Jul 18, 2019	102.44	103.93	101.49	103.55	1,502,251	+1.03(+1.01%)
Jul 17, 2019	103.48	103.50	102.37	102.51	941,758	-1.11(-1.07%)
Jul 16, 2019	104.26	104.45	103.49	103.62	1,058,068	+0.79(+0.76%)
Jul 15, 2019	104.18	104.39	102.15	102.83	903,369	-1.39(-1.34%)
Jul 12, 2019	102.54	104.75	102.34	104.23	970,495	+2.26(+2.22%)
Jul 11, 2019	102.06	102.64	101.12	101.97	1,265,056	+1.11(+1.10%)
Jul 10, 2019	101.76	101.77	99.90	100.86	825,565	-0.72(-0.71%)
Jul 09, 2019	101.77	102.46	100.88	101.58	881,696	-0.25(-0.24%)
Jul 08, 2019	101.52	102.27	101.50	101.83	722,514	-0.09(-0.09%)
Jul 05, 2019	101.00	102.21	100.58	101.92	880,642	+0.43(+0.43%)
Jul 03, 2019	100.94	101.52	100.02	101.49	1,052,219	-0.48(-0.47%)
Jul 02, 2019	102.18	102.77	101.45	101.97	1,143,229	-0.96(-0.93%)

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.