Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	85.82	86.77	85.05	86.12	711,800	+1.07(+1.26%)
Oct 30, 2018	83.46	86.20	82.66	85.05	1,026,958	+1.13(+1.35%)
Oct 29, 2018	85.41	87.60	82.73	83.92	1,297,607	-0.19(-0.23%)
Oct 26, 2018	87.47	87.50	79.86	84.11	3,551,500	+8.27(+10.90%)
Oct 25, 2018	77.37	78.60	74.87	75.84	1,552,683	-0.57(-0.75%)
Oct 24, 2018	80.45	80.93	76.26	76.41	793,843	-3.79(-4.73%)
Oct 23, 2018	79.76	81.05	78.47	80.20	627,336	-0.75(-0.93%)
Oct 22, 2018	81.17	82.27	80.70	80.95	986,128	-0.08(-0.10%)
Oct 19, 2018	82.33	83.05	80.58	81.03	633,200	-0.93(-1.13%)
Oct 18, 2018	83.55	83.66	81.64	81.96	561,176	-2.16(-2.57%)
Oct 17, 2018	82.83	84.93	82.06	84.12	664,633	+1.46(+1.77%)
Oct 16, 2018	80.45	82.69	80.41	82.66	1,369,157	+2.73(+3.42%)
Oct 15, 2018	81.90	82.04	79.78	79.93	1,413,322	-2.78(-3.36%)
Oct 12, 2018	81.80	83.18	80.99	82.71	778,900	+2.69(+3.36%)
Oct 11, 2018	80.00	81.32	79.06	80.02	746,344	-0.26(-0.32%)
Oct 10, 2018	81.91	82.40	80.16	80.28	694,024	-2.17(-2.63%)
Oct 09, 2018	81.82	83.04	81.77	82.45	744,951	+0.35(+0.43%)
Oct 08, 2018	83.48	84.09	81.57	82.10	1,121,045	-1.85(-2.20%)
Oct 05, 2018	85.71	87.45	82.60	83.95	886,400	-1.87(-2.18%)
Oct 04, 2018	86.78	86.78	85.14	85.82	947,237	-1.22(-1.40%)
Oct 03, 2018	87.24	88.44	86.79	87.04	645,146	+0.17(+0.20%)
Oct 02, 2018	87.86	88.69	86.75	86.87	1,049,519	-1.04(-1.18%)
Oct 01, 2018	92.30	92.89	87.34	87.91	1,575,607	-1.19(-1.34%)
Sep 28, 2018	87.50	89.40	87.40	89.10	843,200	+1.45(+1.65%)
Sep 27, 2018	86.60	87.90	86.60	87.65	790,460	+1.05(+1.21%)
Sep 26, 2018	87.45	87.75	86.25	86.60	765,409	-0.95(-1.09%)
Sep 25, 2018	87.20	87.72	86.85	87.55	707,184	+0.80(+0.92%)
Sep 24, 2018	87.30	87.77	86.35	86.75	1,106,312	-0.70(-0.80%)
Sep 21, 2018	87.45	88.05	86.70	87.45	1,525,200	+0.05(+0.06%)
Sep 20, 2018	86.00	88.40	85.30	87.40	1,089,631	+1.70(+1.98%)
Sep 19, 2018	85.50	85.85	84.80	85.70	396,184	+0.55(+0.65%)
Sep 18, 2018	83.35	85.58	83.35	85.15	576,889	+1.85(+2.22%)
Sep 17, 2018	84.30	85.15	82.90	83.30	757,240	-1.65(-1.94%)
Sep 14, 2018	85.80	86.35	84.65	84.95	650,000	-0.85(-0.99%)
Sep 13, 2018	86.20	86.70	85.25	85.80	584,258	+0.10(+0.12%)
Sep 12, 2018	85.05	86.15	84.65	85.70	621,373	+0.20(+0.23%)
Sep 11, 2018	84.55	85.62	84.00	85.50	474,831	+0.65(+0.77%)
Sep 10, 2018	84.00	85.10	82.70	84.85	850,093	+0.80(+0.95%)
Sep 07, 2018	82.35	84.62	82.00	84.05	1,394,400	+1.15(+1.39%)
Sep 06, 2018	82.65	83.45	82.40	82.90	860,188	+0.30(+0.36%)
Sep 05, 2018	84.45	84.80	81.97	82.60	1,273,836	-2.30(-2.71%)
Sep 04, 2018	85.95	86.35	83.55	84.90	1,050,526	-1.05(-1.22%)
Aug 31, 2018		85.95	85.95	85.95	0	+0.50(+0.59%)
Aug 30, 2018	85.85	86.90	84.70	85.45	931,720	-0.55(-0.64%)
Aug 29, 2018	84.90	86.25	84.25	86.00	970,135	+1.25(+1.47%)
Aug 28, 2018	83.20	85.10	82.85	84.75	1,150,094	+1.90(+2.29%)
Aug 27, 2018	82.20	83.15	81.90	82.85	818,505	+0.95(+1.16%)
Aug 24, 2018	80.85	82.20	80.55	81.90	672,800	+1.25(+1.55%)
Aug 23, 2018	80.70	81.05	80.17	80.65	696,352	+0.20(+0.25%)
Aug 22, 2018	79.25	80.60	78.38	80.45	934,981	+0.55(+0.69%)
Aug 21, 2018	79.65	80.53	79.45	79.90	589,421	+0.73(+0.92%)
Aug 20, 2018	78.85	79.75	78.60	79.17	751,127	+0.27(+0.35%)
Aug 17, 2018	79.25	79.50	78.08	78.90	953,500	-0.40(-0.50%)
Aug 16, 2018	80.60	80.60	79.05	79.30	710,420	-0.35(-0.44%)
Aug 15, 2018	79.10	80.10	77.80	79.65	1,175,882	-0.05(-0.06%)
Aug 14, 2018	80.95	81.15	79.45	79.70	742,151	-1.20(-1.48%)
Aug 13, 2018	80.20	81.95	80.00	80.90	522,706	+0.65(+0.81%)
Aug 10, 2018	81.30	81.90	80.05	80.25	905,000	-1.70(-2.07%)
Aug 09, 2018	82.60	83.35	81.70	81.95	644,217	-0.45(-0.55%)
Aug 08, 2018	83.25	83.40	81.85	82.40	627,741	-0.90(-1.08%)
Aug 07, 2018	84.55	84.78	83.03	83.30	608,872	-1.05(-1.24%)
Aug 06, 2018	83.25	84.75	82.50	84.35	771,603	+1.05(+1.26%)
Aug 03, 2018	83.25	83.85	82.70	83.30	1,297,500	+0.45(+0.54%)
Aug 02, 2018	80.80	83.05	80.40	82.85	1,226,918	+1.90(+2.35%)

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.