Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	68.77	72.73	68.19	68.26	6,047,324	-2.49(-3.52%)
Oct 30, 2018	68.62	70.83	68.08	70.75	4,775,593	+2.25(+3.29%)
Oct 29, 2018	69.04	70.21	67.55	68.49	2,758,326	+0.74(+1.10%)
Oct 26, 2018	67.15	69.06	66.70	67.75	3,039,162	-0.87(-1.27%)
Oct 25, 2018	67.58	68.81	67.58	68.62	2,166,411	+1.51(+2.25%)
Oct 24, 2018	69.65	69.95	67.00	67.11	2,568,978	-2.33(-3.35%)
Oct 23, 2018	68.77	69.74	67.62	69.44	3,365,164	-0.69(-0.98%)
Oct 22, 2018	70.47	70.59	69.79	70.12	1,215,971	-0.06(-0.09%)
Oct 19, 2018	71.32	71.45	70.17	70.19	2,197,111	-0.96(-1.35%)
Oct 18, 2018	71.62	72.09	70.82	71.15	2,286,919	-0.85(-1.18%)
Oct 17, 2018	72.60	72.60	71.37	72.00	1,630,962	-0.46(-0.64%)
Oct 16, 2018	71.57	72.54	71.45	72.46	1,663,287	+1.30(+1.83%)
Oct 15, 2018	71.24	71.79	71.07	71.16	2,194,443	-0.26(-0.37%)
Oct 12, 2018	72.02	72.48	70.32	71.42	2,076,455	+0.23(+0.32%)
Oct 11, 2018	73.30	73.66	71.13	71.19	2,798,540	-2.01(-2.74%)
Oct 10, 2018	74.55	74.58	72.74	73.20	5,715,608	-1.36(-1.82%)
Oct 09, 2018	76.00	76.07	74.23	74.56	3,935,929	-1.46(-1.92%)
Oct 08, 2018	76.10	76.39	75.17	76.02	2,254,834	-0.18(-0.24%)
Oct 05, 2018	77.63	78.18	75.88	76.20	2,116,563	-1.78(-2.29%)
Oct 04, 2018	78.59	78.62	77.23	77.98	1,729,695	-0.58(-0.74%)
Oct 03, 2018	78.64	79.45	77.38	78.56	1,881,012	-0.10(-0.13%)
Oct 02, 2018	78.40	79.22	78.35	78.66	2,812,614	+0.07(+0.09%)
Oct 01, 2018	78.66	79.29	77.69	78.59	3,066,388	-1.00(-1.25%)
Sep 28, 2018	79.41	80.21	79.07	79.58	2,341,523	-0.14(-0.18%)
Sep 27, 2018	80.61	80.78	79.65	79.73	2,202,165	-0.81(-1.01%)
Sep 26, 2018	80.72	81.08	80.30	80.54	1,666,349	-0.35(-0.44%)
Sep 25, 2018	81.69	81.69	80.42	80.89	2,373,736	-1.09(-1.32%)
Sep 24, 2018	83.07	83.39	81.08	81.98	2,008,910	-1.84(-2.19%)
Sep 21, 2018	84.47	84.96	83.65	83.82	3,533,719	-0.02(-0.02%)
Sep 20, 2018	83.94	84.17	83.38	83.83	1,889,744	+0.52(+0.62%)
Sep 19, 2018	81.51	83.63	81.04	83.32	2,399,980	+2.08(+2.56%)
Sep 18, 2018	82.99	83.15	80.40	81.24	2,556,533	-1.92(-2.31%)
Sep 17, 2018	83.70	83.91	82.99	83.16	2,522,125	+0.10(+0.12%)
Sep 14, 2018	83.03	83.39	82.60	83.06	1,613,498	+0.04(+0.04%)
Sep 13, 2018	82.36	83.41	82.26	83.02	1,770,571	+0.91(+1.10%)
Sep 12, 2018	82.16	82.44	81.53	82.12	1,274,018	-0.14(-0.18%)
Sep 11, 2018	82.09	82.42	81.53	82.26	1,452,536	-0.24(-0.29%)
Sep 10, 2018	82.33	82.71	82.07	82.50	1,410,203	+0.75(+0.92%)
Sep 07, 2018	80.98	81.78	80.64	81.74	2,279,979	+0.65(+0.80%)
Sep 06, 2018	81.63	81.96	80.92	81.09	2,130,176	-0.91(-1.11%)
Sep 05, 2018	81.69	82.43	81.30	82.01	2,510,089	+0.24(+0.29%)
Sep 04, 2018	82.98	82.98	81.63	81.77	1,957,826	-1.20(-1.45%)
Aug 31, 2018		82.98	82.98	82.98	0	+0.28(+0.34%)
Aug 30, 2018	83.00	83.20	82.33	82.69	3,502,139	-0.57(-0.68%)
Aug 29, 2018	83.72	83.80	83.20	83.26	1,966,084	-0.44(-0.53%)
Aug 28, 2018	84.32	84.32	83.54	83.71	1,924,978	-0.09(-0.11%)
Aug 27, 2018	83.13	84.12	83.13	83.80	1,346,889	+0.95(+1.15%)
Aug 24, 2018	82.65	82.97	82.07	82.85	1,467,982	+0.51(+0.62%)
Aug 23, 2018	82.86	83.15	82.04	82.34	1,858,738	-0.68(-0.82%)
Aug 22, 2018	83.63	83.65	82.33	83.02	2,997,971	-1.31(-1.55%)
Aug 21, 2018	84.64	85.19	84.13	84.33	1,361,552	-0.14(-0.16%)
Aug 20, 2018	83.89	84.73	83.89	84.46	2,626,933	+0.74(+0.88%)
Aug 17, 2018	83.51	83.81	83.17	83.72	3,050,520	+0.14(+0.17%)
Aug 16, 2018	83.91	84.43	83.46	83.58	1,181,582	+0.26(+0.31%)
Aug 15, 2018	83.30	83.51	82.59	83.32	1,417,894	-0.67(-0.79%)
Aug 14, 2018	83.27	84.20	83.00	83.98	1,287,626	+0.78(+0.94%)
Aug 13, 2018	83.26	84.22	82.89	83.20	1,582,328	+0.20(+0.24%)
Aug 10, 2018	83.48	83.48	82.62	83.00	1,830,178	-1.35(-1.60%)
Aug 09, 2018	85.34	85.77	84.18	84.35	1,544,738	-0.95(-1.12%)
Aug 08, 2018	85.31	85.60	84.78	85.31	1,081,761	-0.19(-0.22%)
Aug 07, 2018	85.23	85.90	85.02	85.50	1,740,759	+0.80(+0.95%)
Aug 06, 2018	83.77	84.73	83.77	84.70	1,136,490	+0.85(+1.01%)
Aug 03, 2018	83.33	83.91	83.19	83.85	1,380,211	+0.52(+0.63%)
Aug 02, 2018	82.81	83.96	82.44	83.33	1,719,407	-0.14(-0.16%)

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.