Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	84.06	84.99	83.30	84.35	726,718	+1.05(+1.26%)
Oct 30, 2018	81.75	84.43	80.96	83.30	1,048,481	+1.11(+1.35%)
Oct 29, 2018	83.66	85.80	81.03	82.20	1,324,803	-0.19(-0.23%)
Oct 26, 2018	85.67	85.70	78.22	82.38	3,625,934	+8.10(+10.90%)
Oct 25, 2018	75.78	76.99	73.33	74.28	1,585,225	-0.56(-0.75%)
Oct 24, 2018	78.80	79.27	74.69	74.84	810,480	-3.71(-4.73%)
Oct 23, 2018	78.12	79.38	76.86	78.55	640,484	-0.73(-0.93%)
Oct 22, 2018	79.50	80.58	79.04	79.29	1,006,795	-0.08(-0.10%)
Oct 19, 2018	80.64	81.35	78.93	79.37	646,470	-0.91(-1.13%)
Oct 18, 2018	81.83	81.94	79.96	80.28	572,937	-2.12(-2.57%)
Oct 17, 2018	81.13	83.19	80.38	82.39	678,562	+1.43(+1.77%)
Oct 16, 2018	78.80	80.99	78.76	80.96	1,397,852	+2.67(+3.42%)
Oct 15, 2018	80.22	80.36	78.14	78.29	1,442,943	-2.72(-3.36%)
Oct 12, 2018	80.12	81.47	79.33	81.01	795,224	+2.63(+3.36%)
Oct 11, 2018	78.36	79.65	77.44	78.38	761,986	-0.25(-0.32%)
Oct 10, 2018	80.23	80.71	78.51	78.63	708,569	-2.13(-2.63%)
Oct 09, 2018	80.14	81.34	80.09	80.76	760,564	+0.34(+0.43%)
Oct 08, 2018	81.77	82.36	79.90	80.41	1,144,540	-1.81(-2.20%)
Oct 05, 2018	83.95	85.65	80.90	82.23	904,977	-1.83(-2.18%)
Oct 04, 2018	85.00	85.00	83.39	84.06	967,089	-1.19(-1.40%)
Oct 03, 2018	85.45	86.62	85.01	85.25	658,667	+0.17(+0.20%)
Oct 02, 2018	86.06	86.87	84.97	85.09	1,071,515	-1.02(-1.18%)
Oct 01, 2018	90.41	90.98	85.55	86.11	1,608,629	-1.17(-1.34%)
Sep 28, 2018	85.70	87.56	85.61	87.27	860,872	+1.42(+1.65%)
Sep 27, 2018	84.82	86.10	84.82	85.85	807,026	+1.03(+1.21%)
Sep 26, 2018	85.65	85.95	84.48	84.82	781,450	-0.93(-1.09%)
Sep 25, 2018	85.41	85.92	85.07	85.75	722,005	+0.78(+0.92%)
Sep 24, 2018	85.51	85.97	84.58	84.97	1,129,498	-0.69(-0.80%)
Sep 21, 2018	85.65	86.24	84.92	85.65	1,557,166	+0.05(+0.06%)
Sep 20, 2018	84.23	86.59	83.55	85.61	1,112,468	+1.67(+1.98%)
Sep 19, 2018	83.74	84.09	83.06	83.94	404,487	+0.54(+0.65%)
Sep 18, 2018	81.64	83.82	81.64	83.40	588,979	+1.81(+2.22%)
Sep 17, 2018	82.57	83.40	81.20	81.59	773,110	-1.62(-1.94%)
Sep 14, 2018	84.04	84.58	82.91	83.21	663,623	-0.83(-0.99%)
Sep 13, 2018	84.43	84.92	83.50	84.04	596,503	+0.10(+0.12%)
Sep 12, 2018	83.30	84.38	82.91	83.94	634,396	+0.20(+0.23%)
Sep 11, 2018	82.81	83.87	82.28	83.74	484,782	+0.64(+0.77%)
Sep 10, 2018	82.28	83.35	81.00	83.11	867,909	+0.78(+0.95%)
Sep 07, 2018	80.66	82.89	80.32	82.32	1,423,624	+1.13(+1.39%)
Sep 06, 2018	80.95	81.74	80.71	81.20	878,216	+0.29(+0.36%)
Sep 05, 2018	82.72	83.06	80.29	80.90	1,300,533	-2.25(-2.71%)
Sep 04, 2018	84.19	84.58	81.83	83.16	1,072,543	-1.03(-1.22%)
Aug 31, 2018		84.19	84.19	84.19	0	+0.49(+0.59%)
Aug 30, 2018	84.09	85.12	82.96	83.70	951,247	-0.54(-0.64%)
Aug 29, 2018	83.16	84.48	82.52	84.23	990,467	+1.22(+1.47%)
Aug 28, 2018	81.49	83.35	81.15	83.01	1,174,198	+1.86(+2.29%)
Aug 27, 2018	80.51	81.44	80.22	81.15	835,659	+0.93(+1.16%)
Aug 24, 2018	79.19	80.51	78.90	80.22	686,900	+1.22(+1.55%)
Aug 23, 2018	79.04	79.39	78.53	78.99	710,946	+0.20(+0.25%)
Aug 22, 2018	77.62	78.95	76.77	78.80	954,576	+0.54(+0.69%)
Aug 21, 2018	78.01	78.87	77.82	78.26	601,774	+0.71(+0.92%)
Aug 20, 2018	77.23	78.11	76.99	77.55	766,869	+0.27(+0.35%)
Aug 17, 2018	77.62	77.87	76.47	77.28	973,484	-0.39(-0.50%)
Aug 16, 2018	78.95	78.95	77.43	77.67	725,309	-0.34(-0.44%)
Aug 15, 2018	77.48	78.46	76.20	78.01	1,200,526	-0.05(-0.06%)
Aug 14, 2018	79.29	79.48	77.82	78.06	757,705	-1.18(-1.48%)
Aug 13, 2018	78.55	80.27	78.36	79.24	533,661	+0.64(+0.81%)
Aug 10, 2018	79.63	80.22	78.41	78.60	923,967	-1.67(-2.07%)
Aug 09, 2018	80.90	81.64	80.02	80.27	657,718	-0.44(-0.55%)
Aug 08, 2018	81.54	81.69	80.17	80.71	640,897	-0.88(-1.08%)
Aug 07, 2018	82.81	83.03	81.32	81.59	621,633	-0.73(-0.89%)
Aug 06, 2018	81.25	82.72	80.52	82.32	790,586	+1.02(+1.26%)
Aug 03, 2018	81.25	81.84	80.71	81.30	1,329,421	+0.44(+0.54%)
Aug 02, 2018	78.86	81.06	78.47	80.86	1,257,103	+1.85(+2.35%)

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.