Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	85.50	87.87	85.50	86.28	1,843,800	+0.56(+0.65%)
Sep 27, 2018	85.01	86.86	84.80	85.72	1,210,984	+0.93(+1.10%)
Sep 26, 2018	88.09	88.88	84.55	84.79	1,800,449	-2.91(-3.32%)
Sep 25, 2018	83.87	87.97	83.68	87.70	2,656,570	+4.34(+5.21%)
Sep 24, 2018	82.35	84.39	80.77	83.36	1,808,248	-0.37(-0.44%)
Sep 21, 2018	85.31	86.24	83.27	83.73	1,462,700	-1.10(-1.30%)
Sep 20, 2018	83.30	85.16	81.18	84.83	2,203,646	+1.96(+2.37%)
Sep 19, 2018	85.31	86.48	81.30	82.87	1,856,258	-2.51(-2.94%)
Sep 18, 2018	84.35	86.80	84.32	85.38	2,159,336	+0.97(+1.15%)
Sep 17, 2018	87.01	87.24	83.01	84.41	2,230,382	-2.87(-3.29%)
Sep 14, 2018	85.77	87.50	85.58	87.28	1,786,600	+1.97(+2.31%)
Sep 13, 2018	85.22	86.82	84.00	85.31	2,312,184	+0.30(+0.35%)
Sep 12, 2018	85.90	86.21	81.50	85.01	2,234,512	-0.28(-0.33%)
Sep 11, 2018	83.81	87.22	83.51	85.29	2,296,924	+0.98(+1.16%)
Sep 10, 2018	82.51	84.68	81.73	84.31	1,595,351	+1.99(+2.42%)
Sep 07, 2018	80.00	84.83	79.71	82.32	1,816,600	+1.82(+2.26%)
Sep 06, 2018	82.00	82.49	78.92	80.50	2,018,247	-1.21(-1.48%)
Sep 05, 2018	86.71	86.90	79.68	81.71	3,696,850	-5.40(-6.20%)
Sep 04, 2018	82.27	87.91	81.04	87.11	3,704,988	+6.45(+8.00%)
Aug 31, 2018		80.66	80.66	80.66	0	+0.67(+0.84%)
Aug 30, 2018	80.80	81.56	79.67	79.99	1,237,431	-1.00(-1.23%)
Aug 29, 2018	80.17	81.73	79.89	80.99	1,091,372	+0.77(+0.96%)
Aug 28, 2018	80.80	81.54	79.82	80.22	1,558,880	-0.09(-0.11%)
Aug 27, 2018	81.50	81.98	79.84	80.31	2,373,746	-0.85(-1.05%)
Aug 24, 2018	81.78	82.78	80.14	81.16	2,743,800	+0.61(+0.76%)
Aug 23, 2018	77.13	81.43	76.67	80.55	4,340,208	+4.11(+5.38%)
Aug 22, 2018	75.89	76.69	75.21	76.44	1,697,333	+0.65(+0.86%)
Aug 21, 2018	78.00	78.00	75.50	75.79	2,040,944	-2.26(-2.90%)
Aug 20, 2018	77.60	78.94	76.63	78.05	2,063,313	+0.56(+0.72%)
Aug 17, 2018	75.70	77.65	74.52	77.49	1,625,500	+1.79(+2.36%)
Aug 16, 2018	75.93	76.73	75.29	75.70	1,659,203	+1.07(+1.43%)
Aug 15, 2018	73.14	75.88	73.11	74.63	2,346,458	-2.12(-2.76%)
Aug 14, 2018	74.85	76.99	74.10	76.75	2,774,933	+2.58(+3.48%)
Aug 13, 2018	77.40	78.09	73.76	74.17	3,177,534	-3.32(-4.28%)
Aug 10, 2018	77.07	79.47	76.60	77.49	1,956,200	-0.43(-0.55%)
Aug 09, 2018	74.50	79.20	74.00	77.92	3,928,037	+4.05(+5.48%)
Aug 08, 2018	74.06	76.97	73.08	73.87	3,643,109	-1.23(-1.64%)
Aug 07, 2018	74.75	77.31	72.24	75.10	12,198,670	+11.83(+18.70%)
Aug 06, 2018	62.05	63.59	62.01	63.27	4,099,729	+1.27(+2.05%)
Aug 03, 2018	62.50	62.89	60.80	62.00	2,208,400	-0.25(-0.40%)
Aug 02, 2018	58.88	62.49	58.51	62.25	2,233,811	+2.95(+4.97%)
Aug 01, 2018	57.90	59.42	57.31	59.30	2,682,192	+1.41(+2.44%)
Jul 31, 2018	57.78	58.69	55.58	57.89	2,434,764	-0.11(-0.19%)
Jul 30, 2018	60.41	60.98	56.13	58.00	2,330,552	-2.71(-4.46%)
Jul 27, 2018	64.08	64.85	59.34	60.71	1,913,500	-3.32(-5.19%)
Jul 26, 2018	63.20	64.47	62.23	64.03	1,271,825	-0.11(-0.17%)
Jul 25, 2018		64.52	61.76	64.14	877,793	+2.08(+3.35%)
Jul 24, 2018	64.50	64.73	61.06	62.06	1,917,432	-1.85(-2.89%)
Jul 23, 2018	62.66	64.19	61.88	63.91	1,295,846	+1.25(+1.99%)
Jul 20, 2018	62.94	63.24	62.20	62.66	721,333	-0.22(-0.35%)
Jul 19, 2018	64.00	64.20	62.62	62.88	1,206,026	-1.08(-1.69%)
Jul 18, 2018	65.00	65.37	63.44	63.96	1,906,405	-1.04(-1.60%)
Jul 17, 2018	60.51	65.01	60.33	65.00	4,037,180	+3.86(+6.31%)
Jul 16, 2018	61.12	61.78	60.80	61.14	1,086,287	+0.00(+0.00%)
Jul 13, 2018	61.60	62.39	60.20	61.14	1,299,278	-0.26(-0.42%)
Jul 12, 2018	59.32	61.69	59.03	61.40	1,523,682	+2.67(+4.55%)
Jul 11, 2018	58.51	59.41	58.28	58.73	915,490	+0.04(+0.07%)
Jul 10, 2018	59.35	59.72	58.27	58.69	1,060,884	-0.10(-0.17%)
Jul 09, 2018	59.47	59.47	57.41	58.79	1,326,634	+0.32(+0.55%)
Jul 06, 2018	56.87	58.58	56.44	58.47	1,021,337	+1.47(+2.58%)
Jul 05, 2018	56.61	57.47	56.49	57.00	1,991,096	+0.83(+1.48%)
Jul 03, 2018		56.17	56.17	56.17	0	-0.68(-1.20%)

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.