Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	85.17	87.32	84.95	86.95	1,728,436	+2.81(+3.34%)
Oct 30, 2018	81.96	84.55	81.40	84.14	1,170,766	+3.73(+4.64%)
Oct 29, 2018	84.29	84.99	79.15	80.41	832,632	-2.52(-3.04%)
Oct 26, 2018	81.51	83.43	80.07	82.93	1,146,750	-0.22(-0.26%)
Oct 25, 2018	86.67	87.29	80.77	83.15	2,352,547	+0.81(+0.98%)
Oct 24, 2018	85.94	86.81	82.03	82.34	1,389,642	-3.27(-3.82%)
Oct 23, 2018	85.61	86.64	84.11	85.61	933,180	-1.81(-2.07%)
Oct 22, 2018	86.69	88.02	85.30	87.43	1,187,559	-0.61(-0.70%)
Oct 19, 2018	89.07	89.61	87.55	88.04	1,085,700	-0.06(-0.07%)
Oct 18, 2018	90.19	90.91	87.94	88.10	988,020	-2.31(-2.55%)
Oct 17, 2018	92.60	92.60	90.03	90.41	790,135	-2.26(-2.44%)
Oct 16, 2018	91.75	92.79	90.41	92.67	1,135,905	+2.28(+2.52%)
Oct 15, 2018	90.57	91.86	89.69	90.39	1,011,354	-0.66(-0.72%)
Oct 12, 2018	92.87	93.17	90.01	91.05	1,197,150	+0.17(+0.19%)
Oct 11, 2018	92.00	93.91	90.75	90.87	992,098	-1.79(-1.94%)
Oct 10, 2018	99.01	99.21	92.43	92.67	2,085,717	-6.27(-6.33%)
Oct 09, 2018	100.58	101.33	98.68	98.93	876,537	-1.57(-1.56%)
Oct 08, 2018	100.85	101.65	99.11	100.50	731,254	-0.75(-0.74%)
Oct 05, 2018	103.21	103.21	99.39	101.25	1,020,600	-1.73(-1.68%)
Oct 04, 2018	104.24	105.27	102.27	102.98	565,518	-1.55(-1.48%)
Oct 03, 2018	104.49	105.47	103.89	104.53	625,923	+0.31(+0.30%)
Oct 02, 2018	107.61	107.61	104.15	104.21	726,066	-3.51(-3.26%)
Oct 01, 2018	108.34	109.01	107.12	107.73	528,777	+0.22(+0.20%)
Sep 28, 2018	106.82	107.78	106.27	107.51	514,950	+0.39(+0.37%)
Sep 27, 2018	108.39	108.58	106.73	107.11	554,475	-0.56(-0.52%)
Sep 26, 2018	106.94	109.12	106.06	107.67	666,349	+1.01(+0.94%)
Sep 25, 2018	105.59	106.77	104.40	106.67	1,379,398	+1.24(+1.18%)
Sep 24, 2018	104.52	105.51	102.72	105.43	1,277,845	+0.91(+0.87%)
Sep 21, 2018	105.81	106.12	103.85	104.51	2,026,650	-0.95(-0.90%)
Sep 20, 2018	107.84	107.91	105.19	105.46	1,309,920	-1.98(-1.84%)
Sep 19, 2018	108.83	109.35	106.45	107.44	1,158,045	-1.13(-1.04%)
Sep 18, 2018	109.22	109.51	107.08	108.57	894,660	+0.48(+0.44%)
Sep 17, 2018	110.59	113.30	106.70	108.09	1,060,299	-2.51(-2.27%)
Sep 14, 2018	111.31	112.47	109.79	110.59	847,650	-0.33(-0.29%)
Sep 13, 2018	111.74	112.01	109.39	110.92	601,248	-0.15(-0.14%)
Sep 12, 2018	111.67	112.08	108.77	111.07	788,620	-0.95(-0.85%)
Sep 11, 2018	111.71	113.48	110.93	112.02	1,157,542	+0.30(+0.27%)
Sep 10, 2018	111.02	113.35	110.91	111.72	1,279,590	+1.60(+1.45%)
Sep 07, 2018	110.00	112.63	109.28	110.12	958,800	-0.11(-0.10%)
Sep 06, 2018	106.03	110.59	102.13	110.23	1,562,572	+4.38(+4.14%)
Sep 05, 2018	102.78	106.25	102.61	105.85	1,140,439	+2.86(+2.78%)
Sep 04, 2018	101.11	103.35	101.11	102.99	675,768	+1.39(+1.37%)
Aug 31, 2018		101.60	101.60	101.60	0	-0.51(-0.50%)
Aug 30, 2018	101.99	103.14	101.33	102.11	608,310	+0.14(+0.14%)
Aug 29, 2018	99.93	102.39	99.17	101.97	855,778	+2.52(+2.53%)
Aug 28, 2018	99.83	100.32	99.06	99.45	588,601	+0.00(+0.00%)
Aug 27, 2018	98.36	99.87	98.27	99.45	1,012,201	+1.68(+1.72%)
Aug 24, 2018	98.73	99.10	97.73	97.77	501,450	-0.72(-0.73%)
Aug 23, 2018	99.29	99.59	98.12	98.49	408,498	-0.79(-0.80%)
Aug 22, 2018	99.47	99.79	98.84	99.29	388,461	-0.43(-0.43%)
Aug 21, 2018	99.00	100.81	99.00	99.72	641,497	+0.67(+0.67%)
Aug 20, 2018	97.91	99.64	97.33	99.05	729,300	+1.19(+1.21%)
Aug 17, 2018	97.39	98.04	96.39	97.87	601,800	+0.41(+0.42%)
Aug 16, 2018	97.21	99.13	96.97	97.45	480,598	+0.83(+0.86%)
Aug 15, 2018	96.12	97.14	93.67	96.63	711,565	-0.25(-0.26%)
Aug 14, 2018	96.57	97.66	96.12	96.88	643,341	+0.71(+0.73%)
Aug 13, 2018	97.93	97.93	95.98	96.17	540,655	-1.55(-1.58%)
Aug 10, 2018	97.45	98.51	96.77	97.72	324,300	-0.35(-0.35%)
Aug 09, 2018	98.15	99.32	97.26	98.07	405,514	-0.07(-0.07%)
Aug 08, 2018	97.47	98.42	96.67	98.13	584,769	+0.43(+0.44%)
Aug 07, 2018	97.99	98.44	96.97	97.71	795,295	+0.05(+0.05%)
Aug 06, 2018	97.28	97.86	96.31	97.65	810,486	+0.49(+0.51%)
Aug 03, 2018	98.71	98.73	96.33	97.16	754,200	-1.40(-1.42%)
Aug 02, 2018	95.64	98.83	95.64	98.56	813,847	+2.39(+2.49%)

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.