Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	85.80	86.87	84.49	85.91	648,684	+0.03(+0.03%)
Oct 30, 2018	84.05	85.91	83.56	85.89	704,797	+2.31(+2.76%)
Oct 29, 2018	83.44	84.86	82.76	83.58	541,605	+0.57(+0.69%)
Oct 26, 2018	83.97	84.39	82.02	83.01	829,674	-1.60(-1.89%)
Oct 25, 2018	80.79	84.99	80.51	84.61	1,321,215	+3.94(+4.88%)
Oct 24, 2018	79.00	81.54	79.00	80.67	1,359,538	+1.48(+1.87%)
Oct 23, 2018	76.42	80.62	75.98	79.19	1,309,739	-6.56(-7.65%)
Oct 22, 2018	87.35	87.77	85.30	85.75	601,721	-1.38(-1.58%)
Oct 19, 2018	86.86	87.65	86.63	87.12	484,732	+0.85(+0.98%)
Oct 18, 2018	86.82	87.62	86.24	86.27	526,120	-0.78(-0.90%)
Oct 17, 2018	86.87	87.70	86.03	87.05	408,856	-0.20(-0.22%)
Oct 16, 2018	86.76	87.43	85.57	87.25	389,412	+0.66(+0.76%)
Oct 15, 2018	85.44	87.04	85.18	86.59	350,396	+1.04(+1.22%)
Oct 12, 2018	85.41	85.82	84.46	85.54	468,597	+0.63(+0.74%)
Oct 11, 2018	85.88	86.20	84.85	84.91	523,271	-1.04(-1.22%)
Oct 10, 2018	87.07	87.66	85.89	85.96	475,673	-1.19(-1.36%)
Oct 09, 2018	89.99	90.23	87.04	87.15	632,480	-3.02(-3.35%)
Oct 08, 2018	88.62	90.59	88.42	90.17	390,368	+1.83(+2.07%)
Oct 05, 2018	88.38	88.87	87.95	88.34	480,139	+0.07(+0.08%)
Oct 04, 2018	87.68	88.93	87.38	88.28	410,596	+0.46(+0.52%)
Oct 03, 2018	88.67	88.97	87.73	87.82	518,287	-0.59(-0.67%)
Oct 02, 2018	87.77	89.02	87.54	88.41	802,435	+0.53(+0.61%)
Oct 01, 2018	89.45	89.59	87.78	87.88	905,926	-1.25(-1.40%)
Sep 28, 2018	88.23	89.56	87.97	89.12	540,907	+0.88(+1.00%)
Sep 27, 2018	87.83	88.69	87.54	88.25	425,039	+0.26(+0.30%)
Sep 26, 2018	87.42	89.11	87.37	87.98	607,170	+0.52(+0.60%)
Sep 25, 2018	87.16	87.79	86.95	87.46	643,061	+0.72(+0.83%)
Sep 24, 2018	87.89	87.96	86.60	86.74	504,795	-1.16(-1.33%)
Sep 21, 2018	88.34	88.57	87.63	87.91	1,351,337	-0.48(-0.54%)
Sep 20, 2018	87.88	88.58	87.70	88.39	542,879	+0.72(+0.82%)
Sep 19, 2018	87.53	88.08	87.00	87.67	962,181	+0.19(+0.21%)
Sep 18, 2018	87.58	87.71	86.41	87.49	768,208	-0.21(-0.24%)
Sep 17, 2018	87.56	88.02	87.06	87.70	859,168	-0.08(-0.10%)
Sep 14, 2018	87.71	87.96	86.48	87.78	481,012	+0.32(+0.37%)
Sep 13, 2018	87.33	87.87	86.73	87.46	465,988	+0.45(+0.51%)
Sep 12, 2018	85.60	87.31	85.43	87.01	352,396	+1.39(+1.63%)
Sep 11, 2018	85.66	86.21	84.73	85.62	507,180	-0.29(-0.33%)
Sep 10, 2018	86.59	87.40	85.48	85.91	1,028,425	-0.39(-0.45%)
Sep 07, 2018	86.28	86.62	84.89	86.30	414,666	-0.14(-0.16%)
Sep 06, 2018	86.20	86.61	85.44	86.43	437,291	-0.16(-0.19%)
Sep 05, 2018	84.96	87.38	84.87	86.59	958,751	+1.51(+1.78%)
Sep 04, 2018	85.44	85.44	83.78	85.08	952,223	-0.23(-0.27%)
Aug 31, 2018		85.31	85.31	85.31	0	+0.45(+0.53%)
Aug 30, 2018	85.29	85.29	84.22	84.86	353,707	-0.50(-0.58%)
Aug 29, 2018	85.31	85.65	84.44	85.36	324,607	-0.19(-0.23%)
Aug 28, 2018	85.88	86.21	84.90	85.55	364,548	-0.51(-0.59%)
Aug 27, 2018	86.25	87.28	85.84	86.06	356,032	+0.14(+0.17%)
Aug 24, 2018	85.77	86.42	85.29	85.92	380,189	-0.10(-0.12%)
Aug 23, 2018	85.23	86.27	84.84	86.02	714,716	+0.48(+0.56%)
Aug 22, 2018	85.49	85.90	84.89	85.54	515,238	-0.17(-0.20%)
Aug 21, 2018	85.48	86.03	84.51	85.71	510,769	+0.34(+0.40%)
Aug 20, 2018	86.16	86.46	85.29	85.37	420,358	-0.51(-0.59%)
Aug 17, 2018	85.85	86.12	84.62	85.87	756,232	-0.36(-0.42%)
Aug 16, 2018	82.84	86.33	82.84	86.24	1,097,937	+4.07(+4.95%)
Aug 15, 2018	81.54	82.64	81.36	82.17	1,643,024	+0.11(+0.13%)
Aug 14, 2018	82.07	83.01	81.88	82.06	512,795	-0.02(-0.02%)
Aug 13, 2018	82.19	82.67	81.49	82.08	443,496	-0.41(-0.50%)
Aug 10, 2018	83.93	84.03	82.37	82.49	438,005	-1.64(-1.95%)
Aug 09, 2018	84.36	84.43	83.48	84.13	869,630	-0.27(-0.32%)
Aug 08, 2018	85.88	85.88	84.34	84.40	650,824	-1.81(-2.10%)
Aug 07, 2018	85.97	86.79	85.38	86.21	614,228	+0.37(+0.43%)
Aug 06, 2018	83.32	86.38	83.32	85.84	1,291,863	+2.57(+3.08%)
Aug 03, 2018	82.93	83.66	81.94	83.27	1,338,423	+0.73(+0.89%)
Aug 02, 2018	80.88	84.72	80.23	82.54	2,276,210	+1.26(+1.55%)

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.