Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	96.30	98.31	95.70	96.35	1,149,629	+1.87(+1.98%)
Oct 30, 2018	92.27	94.81	91.89	94.47	867,398	+1.62(+1.75%)
Oct 29, 2018	97.67	97.67	90.39	92.85	2,049,142	-1.70(-1.80%)
Oct 26, 2018	94.29	96.92	93.26	94.55	1,712,755	-1.94(-2.01%)
Oct 25, 2018	95.88	97.73	94.89	96.50	1,542,518	+1.43(+1.51%)
Oct 24, 2018	98.98	99.37	94.89	95.06	1,729,828	-4.02(-4.06%)
Oct 23, 2018	98.43	99.41	96.75	99.08	1,432,308	-0.50(-0.50%)
Oct 22, 2018	96.45	99.72	95.56	99.58	1,444,649	+3.87(+4.04%)
Oct 19, 2018	99.62	101.30	95.55	95.71	2,388,553	-3.51(-3.54%)
Oct 18, 2018	100.12	101.51	98.64	99.22	1,062,401	-1.74(-1.72%)
Oct 17, 2018	102.04	102.04	100.06	100.96	759,621	-0.14(-0.13%)
Oct 16, 2018	99.43	101.52	99.19	101.09	1,114,636	+2.94(+3.00%)
Oct 15, 2018	100.44	101.09	98.12	98.15	1,631,500	-2.52(-2.50%)
Oct 12, 2018	98.71	100.98	97.80	100.67	2,060,559	+4.26(+4.42%)
Oct 11, 2018	97.29	98.63	95.97	96.41	1,612,797	-1.25(-1.28%)
Oct 10, 2018	99.86	100.60	97.44	97.66	2,490,690	-3.78(-3.72%)
Oct 09, 2018	101.99	103.23	99.88	101.44	2,490,006	-1.46(-1.42%)
Oct 08, 2018	105.95	106.61	101.94	102.90	2,151,700	-3.77(-3.53%)
Oct 05, 2018	105.67	108.07	105.38	106.67	2,175,761	+0.69(+0.65%)
Oct 04, 2018	104.84	106.27	104.52	105.98	1,410,897	+0.65(+0.62%)
Oct 03, 2018	105.62	106.78	105.24	105.33	978,109	+0.03(+0.03%)
Oct 02, 2018	106.30	106.55	105.09	105.30	1,015,187	-1.12(-1.05%)
Oct 01, 2018	107.41	107.86	105.86	106.42	2,160,845	+0.08(+0.07%)
Sep 28, 2018	105.95	107.42	105.78	106.34	1,457,258	+0.16(+0.15%)
Sep 27, 2018	106.12	106.88	104.97	106.19	1,306,278	-0.01(-0.01%)
Sep 26, 2018	107.56	108.67	106.12	106.19	3,749,674	-1.51(-1.40%)
Sep 25, 2018	104.68	107.99	104.58	107.70	3,714,455	+3.12(+2.98%)
Sep 24, 2018	103.87	105.24	102.62	104.58	1,229,485	+0.95(+0.91%)
Sep 21, 2018	104.39	104.57	103.45	103.64	2,440,356	-0.62(-0.59%)
Sep 20, 2018	103.05	104.28	102.46	104.26	1,519,691	+1.53(+1.49%)
Sep 19, 2018	104.28	104.28	101.26	102.72	2,294,846	-1.80(-1.73%)
Sep 18, 2018	106.59	108.21	104.52	104.53	2,830,731	-2.46(-2.30%)
Sep 17, 2018	109.86	110.71	106.37	106.99	2,219,205	-3.84(-3.47%)
Sep 14, 2018	105.65	111.06	105.45	110.83	3,129,656	+5.48(+5.21%)
Sep 13, 2018	105.28	106.11	105.28	105.35	2,561,594	+0.19(+0.18%)
Sep 12, 2018	104.90	105.40	103.32	105.16	1,744,455	+0.19(+0.18%)
Sep 11, 2018	104.78	105.72	104.69	104.97	1,618,436	+0.17(+0.16%)
Sep 10, 2018	103.96	105.11	103.58	104.80	2,084,295	+1.27(+1.22%)
Sep 07, 2018	104.19	105.07	103.34	103.53	1,327,968	-1.29(-1.23%)
Sep 06, 2018	102.93	105.10	102.27	104.82	1,870,439	+1.85(+1.79%)
Sep 05, 2018	103.86	104.22	101.95	102.98	1,455,281	-1.12(-1.08%)
Sep 04, 2018	103.39	104.18	102.14	104.10	1,224,801	-0.33(-0.32%)
Aug 31, 2018		104.43	104.43	104.43	0	-0.95(-0.91%)
Aug 30, 2018	101.92	106.79	101.77	105.39	3,681,155	+2.88(+2.81%)
Aug 29, 2018	101.54	102.77	100.78	102.51	2,144,165	+1.32(+1.30%)
Aug 28, 2018	102.47	102.59	99.66	101.19	2,682,776	-1.04(-1.02%)
Aug 27, 2018	104.65	105.21	101.84	102.23	2,753,500	-0.91(-0.89%)
Aug 24, 2018	102.21	104.00	100.87	103.15	4,440,014	-2.32(-2.20%)
Aug 23, 2018	105.38	106.59	104.01	105.46	3,247,852	+0.33(+0.32%)
Aug 22, 2018	103.03	105.38	102.93	105.13	1,371,031	+1.77(+1.71%)
Aug 21, 2018	103.59	104.24	103.11	103.36	1,505,602	+0.04(+0.04%)
Aug 20, 2018	103.24	104.13	102.78	103.32	1,665,383	+0.50(+0.49%)
Aug 17, 2018	103.36	104.29	102.47	102.81	1,627,051	-0.72(-0.69%)
Aug 16, 2018	104.70	104.86	102.68	103.53	2,364,680	-0.07(-0.07%)
Aug 15, 2018	103.05	103.91	101.72	103.60	1,261,920	-0.14(-0.14%)
Aug 14, 2018	103.67	104.01	102.89	103.75	838,627	+0.21(+0.20%)
Aug 13, 2018	104.62	104.62	103.08	103.53	943,955	-0.87(-0.83%)
Aug 10, 2018	103.89	105.25	103.23	104.40	745,505	-0.38(-0.36%)
Aug 09, 2018	104.16	105.00	104.16	104.78	801,393	+0.63(+0.60%)
Aug 08, 2018	104.45	105.07	103.75	104.15	685,344	-0.15(-0.14%)
Aug 07, 2018	103.98	105.27	103.62	104.30	1,643,936	+1.14(+1.11%)
Aug 06, 2018	102.11	103.39	102.09	103.15	1,084,207	+1.32(+1.29%)
Aug 03, 2018	101.97	102.14	100.54	101.84	1,892,234	+0.94(+0.93%)
Aug 02, 2018	98.27	101.09	98.27	100.90	1,340,934	+2.38(+2.41%)

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.