Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	95.48	96.41	93.04	96.18	2,181,794	+0.37(+0.38%)
Oct 30, 2019	99.76	100.24	95.56	95.82	1,982,659	-3.57(-3.59%)
Oct 29, 2019	97.36	100.32	96.98	99.39	1,916,393	+1.23(+1.25%)
Oct 28, 2019	102.22	103.06	97.86	98.16	2,154,354	-3.35(-3.30%)
Oct 25, 2019	101.05	102.80	100.40	101.51	1,185,653	+0.44(+0.43%)
Oct 24, 2019	102.42	103.00	100.19	101.07	1,513,466	-1.04(-1.02%)
Oct 23, 2019	101.49	103.02	100.47	102.11	1,819,067	+0.14(+0.14%)
Oct 22, 2019	98.62	103.42	98.35	101.97	2,209,236	+3.93(+4.01%)
Oct 21, 2019	96.48	98.76	96.22	98.04	2,243,473	+1.59(+1.65%)
Oct 18, 2019	100.08	100.26	96.28	96.45	2,175,488	-3.39(-3.40%)
Oct 17, 2019	100.59	100.75	98.83	99.84	1,896,964	-0.56(-0.55%)
Oct 16, 2019	101.67	102.73	100.34	100.40	1,169,463	-1.56(-1.53%)
Oct 15, 2019	101.01	103.05	100.63	101.96	1,207,935	+0.41(+0.40%)
Oct 14, 2019	101.67	103.13	100.47	101.55	1,695,713	-2.05(-1.98%)
Oct 11, 2019	102.73	104.68	101.47	103.60	1,980,821	+2.47(+2.44%)
Oct 10, 2019	100.15	102.47	99.73	101.13	2,557,150	+2.22(+2.24%)
Oct 09, 2019	97.73	99.49	97.70	98.91	2,148,260	+2.38(+2.47%)
Oct 08, 2019	96.18	98.26	95.78	96.53	2,084,244	-0.84(-0.87%)
Oct 07, 2019	98.27	98.91	96.90	97.37	2,079,492	-0.71(-0.73%)
Oct 04, 2019	97.39	98.90	96.90	98.08	2,356,726	+0.59(+0.61%)
Oct 03, 2019	93.71	97.83	93.43	97.49	2,370,835	+2.90(+3.07%)
Oct 02, 2019	95.10	96.75	93.06	94.59	2,241,844	-0.59(-0.62%)
Oct 01, 2019	99.23	100.62	95.03	95.17	2,468,662	-3.16(-3.21%)
Sep 30, 2019	98.76	99.72	97.82	98.33	1,998,464	-0.43(-0.44%)
Sep 27, 2019	97.64	100.90	97.64	98.76	1,426,493	-0.02(-0.02%)
Sep 26, 2019	98.71	99.37	97.56	98.79	1,625,057	-1.07(-1.07%)
Sep 25, 2019	100.69	101.79	99.13	99.86	2,003,640	-2.08(-2.04%)
Sep 24, 2019	104.20	104.20	101.73	101.94	2,167,316	-2.27(-2.18%)
Sep 23, 2019	103.83	104.95	103.05	104.21	1,184,813	-0.46(-0.44%)
Sep 20, 2019	106.23	106.34	103.32	104.67	3,278,517	-1.24(-1.17%)
Sep 19, 2019	108.25	108.69	105.21	105.91	1,341,051	-1.43(-1.33%)
Sep 18, 2019	106.86	109.06	106.36	107.34	2,083,848	-0.97(-0.89%)
Sep 17, 2019	111.44	111.44	107.03	108.31	3,052,652	-4.08(-3.63%)
Sep 16, 2019	110.38	113.50	108.07	112.39	6,925,744	+6.86(+6.51%)
Sep 13, 2019	103.09	105.94	102.34	105.52	2,547,733	+3.96(+3.90%)
Sep 12, 2019	101.49	103.14	100.78	101.56	2,238,563	-2.38(-2.29%)
Sep 11, 2019	105.66	107.52	103.43	103.95	1,611,544	-1.04(-0.99%)
Sep 10, 2019	103.47	106.39	103.38	104.99	2,135,533	+2.14(+2.08%)
Sep 09, 2019	101.73	103.53	101.42	102.85	2,279,810	+2.44(+2.43%)
Sep 06, 2019	98.94	100.53	97.40	100.41	1,505,718	+0.26(+0.26%)
Sep 05, 2019	97.64	101.22	97.64	100.15	2,017,515	+3.40(+3.51%)
Sep 04, 2019	96.93	97.22	96.08	96.76	1,965,035	+1.34(+1.40%)
Sep 03, 2019	93.85	95.59	93.16	95.42	1,431,144	-0.75(-0.78%)
Aug 30, 2019	96.13	97.60	95.42	96.16	1,291,770	+0.05(+0.05%)
Aug 29, 2019	95.42	97.26	95.21	96.12	1,526,992	+2.00(+2.13%)
Aug 28, 2019	92.65	94.50	92.07	94.12	1,333,710	+2.16(+2.35%)
Aug 27, 2019	94.29	94.39	91.08	91.96	2,484,225	-1.74(-1.85%)
Aug 26, 2019	95.41	95.71	93.19	93.69	1,441,971	-0.31(-0.33%)
Aug 23, 2019	96.60	97.40	93.51	94.01	1,848,521	-4.22(-4.30%)
Aug 22, 2019	99.37	99.54	97.96	98.23	1,054,593	-0.68(-0.69%)
Aug 21, 2019	99.73	100.62	98.13	98.91	1,657,466	+0.26(+0.27%)
Aug 20, 2019	98.95	99.41	97.84	98.64	1,285,692	-1.26(-1.26%)
Aug 19, 2019	98.85	100.20	98.17	99.90	1,563,772	+2.81(+2.90%)
Aug 16, 2019	96.23	97.44	95.35	97.09	1,569,889	+1.25(+1.30%)
Aug 15, 2019	95.49	96.34	94.22	95.84	1,513,458	+0.23(+0.24%)
Aug 14, 2019	97.66	98.46	95.45	95.62	2,451,824	-4.39(-4.39%)
Aug 13, 2019	97.83	100.96	97.46	100.01	2,595,565	+1.25(+1.27%)
Aug 12, 2019	97.70	99.56	96.83	98.76	2,575,903	+0.45(+0.46%)
Aug 09, 2019	98.17	99.64	97.29	98.31	1,799,109	-0.48(-0.48%)
Aug 08, 2019	95.45	98.84	93.99	98.78	3,145,107	+3.62(+3.81%)
Aug 07, 2019	89.44	97.20	89.44	95.16	5,195,068	+1.48(+1.58%)
Aug 06, 2019	95.46	96.22	92.42	93.68	3,068,592	-1.25(-1.32%)
Aug 05, 2019	96.74	97.00	94.49	94.93	2,731,230	-4.23(-4.27%)
Aug 02, 2019	100.08	101.84	96.97	99.16	2,847,542	-0.23(-0.23%)

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.