Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.75	84.29	82.75	83.78	1,913,123	+1.32(+1.61%)
Sep 27, 2019	83.03	83.37	82.14	82.45	1,485,131	+0.05(+0.06%)
Sep 26, 2019	83.23	83.80	81.90	82.41	1,942,059	-1.53(-1.82%)
Sep 25, 2019	84.64	84.94	83.22	83.93	1,259,801	-0.71(-0.84%)
Sep 24, 2019	85.07	86.06	84.21	84.65	1,005,752	-0.72(-0.85%)
Sep 23, 2019	83.46	86.57	83.45	85.37	1,590,663	+1.64(+1.96%)
Sep 20, 2019	84.62	85.69	83.60	83.73	2,384,609	-1.57(-1.84%)
Sep 19, 2019	86.79	86.93	85.04	85.30	1,885,373	-1.36(-1.57%)
Sep 18, 2019	88.94	89.57	85.71	86.66	2,415,583	-2.44(-2.73%)
Sep 17, 2019	88.56	90.10	87.68	89.09	1,356,290	+0.48(+0.54%)
Sep 16, 2019	89.70	90.70	88.32	88.61	1,737,347	-1.33(-1.48%)
Sep 13, 2019	92.67	92.81	89.78	89.95	2,424,337	-2.07(-2.25%)
Sep 12, 2019	96.70	96.80	91.49	92.02	2,284,382	-4.18(-4.34%)
Sep 11, 2019	98.27	98.29	95.95	96.20	1,060,377	-2.35(-2.39%)
Sep 10, 2019	94.89	98.57	94.26	98.55	1,363,117	+3.53(+3.71%)
Sep 09, 2019	96.17	96.66	94.38	95.02	1,895,718	-0.89(-0.93%)
Sep 06, 2019	96.08	97.25	95.72	95.91	2,198,280	+0.52(+0.54%)
Sep 05, 2019	93.97	95.79	93.23	95.39	1,582,707	+2.48(+2.67%)
Sep 04, 2019	93.19	93.57	91.86	92.91	1,213,950	+0.10(+0.11%)
Sep 03, 2019	93.28	94.48	91.93	92.81	1,390,394	-1.57(-1.66%)
Aug 30, 2019	97.68	97.73	93.94	94.37	1,036,796	-2.07(-2.15%)
Aug 29, 2019	95.95	96.80	95.25	96.45	1,079,634	+1.75(+1.85%)
Aug 28, 2019	91.69	94.93	91.54	94.70	1,508,500	+2.62(+2.85%)
Aug 27, 2019	91.96	92.53	91.66	92.08	1,371,964	+0.50(+0.55%)
Aug 26, 2019	90.41	91.61	89.88	91.58	1,212,990	+1.85(+2.06%)
Aug 23, 2019	92.71	92.72	88.86	89.72	2,189,103	-3.93(-4.19%)
Aug 22, 2019	93.63	94.46	92.88	93.65	912,086	+0.12(+0.13%)
Aug 21, 2019	94.14	94.82	93.41	93.53	991,255	+0.42(+0.45%)
Aug 20, 2019	93.16	94.50	92.80	93.12	938,010	-0.31(-0.34%)
Aug 19, 2019	93.93	94.27	92.01	93.43	1,489,629	+0.61(+0.66%)
Aug 16, 2019	92.43	93.47	92.03	92.82	1,168,862	+1.10(+1.20%)
Aug 15, 2019	92.30	93.03	91.02	91.72	1,489,411	-0.44(-0.48%)
Aug 14, 2019	94.35	94.98	92.09	92.16	1,355,770	-4.06(-4.22%)
Aug 13, 2019	94.93	97.90	93.52	96.23	1,346,707	+1.59(+1.68%)
Aug 12, 2019	98.64	98.64	94.26	94.64	1,616,497	-4.67(-4.70%)
Aug 09, 2019	100.18	101.93	99.17	99.31	1,009,945	-1.38(-1.38%)
Aug 08, 2019	97.79	101.10	97.56	100.69	1,183,842	+3.14(+3.22%)
Aug 07, 2019	96.48	97.90	95.74	97.56	1,003,537	-0.03(-0.03%)
Aug 06, 2019	95.24	97.79	94.80	97.58	1,235,288	+2.73(+2.88%)
Aug 05, 2019	97.47	97.60	94.11	94.85	1,647,141	-3.98(-4.03%)
Aug 02, 2019	99.41	99.79	98.38	98.83	1,155,755	-0.83(-0.83%)
Aug 01, 2019	100.66	101.43	98.39	99.66	1,467,019	-0.78(-0.78%)
Jul 31, 2019	100.69	101.93	99.65	100.44	1,394,374	-0.41(-0.40%)
Jul 30, 2019	101.45	102.14	100.58	100.85	883,449	-1.11(-1.09%)
Jul 29, 2019	101.43	102.42	100.81	101.96	1,188,784	+0.46(+0.46%)
Jul 26, 2019	103.42	103.67	101.02	101.50	1,577,152	-1.40(-1.36%)
Jul 25, 2019	96.93	103.23	96.93	102.90	3,054,185	-0.94(-0.91%)
Jul 24, 2019	102.63	104.33	102.38	103.84	1,517,715	+1.05(+1.02%)
Jul 23, 2019	104.29	104.48	101.39	102.79	1,575,518	-1.29(-1.24%)
Jul 22, 2019	103.99	105.41	103.41	104.08	1,245,907	+0.26(+0.25%)
Jul 19, 2019	104.23	105.47	103.15	103.82	1,379,778	+0.22(+0.21%)
Jul 18, 2019	102.49	103.99	101.54	103.60	1,501,441	+1.03(+1.01%)
Jul 17, 2019	103.54	103.56	102.43	102.57	941,250	-1.11(-1.07%)
Jul 16, 2019	104.31	104.51	103.55	103.68	1,057,498	+0.78(+0.76%)
Jul 15, 2019	104.24	104.44	102.21	102.89	902,882	-1.39(-1.34%)
Jul 12, 2019	102.59	104.81	102.40	104.28	969,971	+2.26(+2.22%)
Jul 11, 2019	102.11	102.70	101.17	102.02	1,264,373	+1.11(+1.10%)
Jul 10, 2019	101.81	101.82	99.96	100.92	825,120	-0.72(-0.71%)
Jul 09, 2019	101.83	102.51	100.93	101.64	881,220	-0.25(-0.25%)
Jul 08, 2019	101.57	102.33	101.55	101.89	722,124	-0.09(-0.09%)
Jul 05, 2019	101.05	102.26	100.64	101.98	880,167	+0.43(+0.43%)
Jul 03, 2019	101.00	101.57	100.08	101.54	1,051,651	-0.48(-0.47%)
Jul 02, 2019	102.23	102.83	101.51	102.02	1,142,612	-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.