Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26408	26516	26384	26458	2,640,279	+18.40(+0.07%)
Sep 27, 2018	26418	26557	26380	26440	2,263,534	+54.60(+0.21%)
Sep 26, 2018	26537	26606	26349	26385	2,626,155	-106.90(-0.40%)
Sep 25, 2018	26602	26635	26476	26492	2,341,149	-69.90(-0.26%)
Sep 24, 2018	26705	26710	26549	26562	2,548,542	-181.40(-0.68%)
Sep 21, 2018	26726	26769	26680	26744	6,576,196	+86.50(+0.32%)
Sep 20, 2018	26519	26698	26519	26657	2,604,809	+251.20(+0.95%)
Sep 19, 2018	26288	26464	26281	26406	2,513,289	+158.80(+0.61%)
Sep 18, 2018	26076	26317	26076	26247	2,429,970	+184.90(+0.71%)
Sep 17, 2018	26152	26184	26030	26062	2,302,265	-92.60(-0.35%)
Sep 14, 2018	26170	26211	26068	26155	2,286,397	+8.70(+0.03%)
Sep 13, 2018	26084	26192	26067	26146	2,608,009	+147.10(+0.57%)
Sep 12, 2018	25989	26146	25929	25999	2,827,723	+27.80(+0.11%)
Sep 11, 2018	25841	26020	25754	25971	2,659,614	+114.00(+0.44%)
Sep 10, 2018	25992	26040	25854	25857	2,521,720	-59.40(-0.23%)
Sep 07, 2018	25951	26003	25818	25916	2,813,452	-79.40(-0.31%)
Sep 06, 2018	25973	26074	25881	25996	2,623,810	+20.90(+0.08%)
Sep 05, 2018	25920	26011	25871	25975	2,892,138	+22.50(+0.09%)
Sep 04, 2018	25916	25972	25806	25952	2,545,955	-12.30(-0.05%)
Aug 31, 2018		25965	25965	25965	0	-22.10(-0.09%)
Aug 30, 2018	26099	26104	25935	25987	2,404,423	-137.70(-0.53%)
Aug 29, 2018	26082	26168	26035	26125	2,149,558	+60.60(+0.23%)
Aug 28, 2018	26093	26122	26038	26064	2,114,692	+14.40(+0.06%)
Aug 27, 2018	25883	26068	25883	26050	2,205,107	+259.30(+1.01%)
Aug 24, 2018	25689	25826	25689	25790	2,003,254	+133.30(+0.52%)
Aug 23, 2018	25715	25763	25608	25657	2,132,745	-76.60(-0.30%)
Aug 22, 2018	25825	25836	25722	25734	2,004,767	-88.70(-0.34%)
Aug 21, 2018	25787	25889	25785	25822	2,416,225	+63.60(+0.25%)
Aug 20, 2018	25728	25790	25716	25759	2,485,728	+89.40(+0.35%)
Aug 17, 2018	25551	25728	25522	25669	2,841,559	+110.60(+0.43%)
Aug 16, 2018	25295	25607	25295	25559	3,424,347	+396.30(+1.57%)
Aug 15, 2018	25235	25235	24966	25162	2,958,083	-137.50(-0.54%)
Aug 14, 2018	25216	25340	25202	25300	2,192,110	+112.20(+0.45%)
Aug 13, 2018	25327	25381	25154	25188	2,199,934	-125.40(-0.50%)
Aug 10, 2018	25401	25401	25223	25313	2,344,834	-196.10(-0.77%)
Aug 09, 2018	25590	25613	25493	25509	2,149,688	-74.60(-0.29%)
Aug 08, 2018	25616	25634	25558	25584	2,177,743	-45.10(-0.18%)
Aug 07, 2018	25552	25693	25552	25629	2,399,091	+126.70(+0.50%)
Aug 06, 2018	25437	25540	25381	25502	2,389,915	+39.60(+0.16%)
Aug 03, 2018	25360	25468	25325	25463	2,390,209	+136.40(+0.54%)
Aug 02, 2018	25256	25360	25120	25326	3,076,990	-7.60(-0.03%)
Aug 01, 2018	25462	25489	25278	25334	3,158,770	-81.40(-0.32%)
Jul 31, 2018	25345	25491	25345	25415	3,486,988	+108.40(+0.43%)
Jul 30, 2018	25439	25500	25287	25307	2,968,837	-144.30(-0.57%)
Jul 27, 2018	25520	25580	25370	25451	3,296,773	-76.00(-0.30%)
Jul 26, 2018	25469	25587	25463	25527	297,528,352	+113.00(+0.44%)
Jul 25, 2018	25184	25433	25114	25414	273,670,240	+172.20(+0.68%)
Jul 24, 2018	25092	25287	25092	25242	274,943,616	+197.60(+0.79%)
Jul 23, 2018	25037	25081	24983	25044	228,824,272	-13.80(-0.06%)
Jul 20, 2018	25041	25124	24988	25058	274,076,416	-6.40(-0.03%)
Jul 19, 2018	25139	25154	25055	25064	285,756,352	-134.80(-0.53%)
Jul 18, 2018	25134	25215	25102	25199	252,867,312	+79.40(+0.32%)
Jul 17, 2018	25034	25155	24990	25120	250,445,296	+55.50(+0.22%)
Jul 16, 2018	25026	25072	24980	25064	231,268,656	+45.00(+0.18%)
Jul 13, 2018	24926	25043	24890	25019	255,515,248	+94.50(+0.38%)
Jul 12, 2018	24803	24940	24803	24925	233,154,672	+224.50(+0.91%)
Jul 11, 2018	24790		24664	24700	237,371,392	-219.30(-0.88%)
Jul 10, 2018	24807	24945	24807	24920	235,039,728	+143.10(+0.58%)
Jul 09, 2018	24519	24796	24518	24777	240,581,872	+320.10(+1.31%)
Jul 06, 2018	24352	24520	24286	24456	219,445,920	+99.80(+0.41%)
Jul 05, 2018	24286	24373	24177	24357	237,669,488	+181.90(+0.75%)
Jul 03, 2018		24175	24175	24175	0	-132.40(-0.54%)

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.