Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	77.14	78.58	75.89	77.98	2,628,152	+1.89(+2.48%)
Oct 30, 2018	73.81	76.27	73.61	76.09	2,208,582	+2.53(+3.43%)
Oct 29, 2018	74.02	75.14	72.42	73.57	1,864,358	+0.69(+0.95%)
Oct 26, 2018	71.74	73.85	71.42	72.87	1,737,552	-0.70(-0.95%)
Oct 25, 2018	72.50	74.09	71.92	73.58	1,886,132	+2.22(+3.11%)
Oct 24, 2018	74.98	74.98	71.25	71.36	2,335,866	-4.43(-5.85%)
Oct 23, 2018	74.55	76.30	72.41	75.79	2,601,134	-0.79(-1.03%)
Oct 22, 2018	77.07	77.75	75.98	76.58	1,633,745	+0.04(+0.05%)
Oct 19, 2018	77.82	78.62	76.19	76.54	1,648,322	-0.96(-1.24%)
Oct 18, 2018	78.93	79.09	77.19	77.50	1,607,172	-1.93(-2.43%)
Oct 17, 2018	80.05	80.24	78.55	79.44	1,397,771	-0.29(-0.36%)
Oct 16, 2018	78.90	79.97	78.61	79.72	2,098,778	+1.48(+1.90%)
Oct 15, 2018	77.97	79.16	77.52	78.24	1,954,217	-0.14(-0.18%)
Oct 12, 2018	78.41	78.85	77.22	78.38	1,938,489	+1.75(+2.29%)
Oct 11, 2018	76.10	78.29	75.89	76.63	2,237,977	+0.41(+0.54%)
Oct 10, 2018	78.46	78.51	76.21	76.22	3,003,435	-3.34(-4.20%)
Oct 09, 2018	78.82	79.72	78.46	79.56	1,206,762	+0.85(+1.08%)
Oct 08, 2018	78.41	79.04	77.62	78.71	1,265,369	+0.02(+0.02%)
Oct 05, 2018	81.48	81.67	77.84	78.69	2,369,177	-3.15(-3.84%)
Oct 04, 2018	82.69	82.70	80.97	81.84	1,442,664	-1.26(-1.51%)
Oct 03, 2018	82.98	83.65	81.82	83.09	1,792,425	+0.51(+0.62%)
Oct 02, 2018	82.02	83.61	82.02	82.58	1,197,682	+0.39(+0.47%)
Oct 01, 2018	82.04	82.82	81.61	82.19	1,316,067	+0.67(+0.82%)
Sep 28, 2018	80.62	81.63	79.91	81.53	1,233,098	+0.69(+0.86%)
Sep 27, 2018	81.14	81.55	80.55	80.84	1,161,383	-0.09(-0.11%)
Sep 26, 2018	81.57	82.16	80.71	80.93	1,979,330	-1.52(-1.84%)
Sep 25, 2018	83.62	83.86	82.01	82.45	2,250,669	-1.30(-1.56%)
Sep 24, 2018	82.46	84.14	81.52	83.75	1,978,995	+0.91(+1.10%)
Sep 21, 2018	82.11	83.17	81.58	82.84	4,332,478	+0.50(+0.61%)
Sep 20, 2018	80.53	82.79	80.40	82.34	3,784,108	+2.47(+3.09%)
Sep 19, 2018	78.91	80.18	78.11	79.87	2,563,687	+1.84(+2.36%)
Sep 18, 2018	77.53	78.37	77.53	78.02	1,722,034	+0.53(+0.68%)
Sep 17, 2018	78.28	79.15	77.37	77.49	2,127,778	-1.36(-1.72%)
Sep 14, 2018	78.68	80.20	78.31	78.85	2,375,408	+0.47(+0.60%)
Sep 13, 2018	76.40	78.73	76.28	78.38	3,229,624	+2.55(+3.37%)
Sep 12, 2018	76.48	76.68	74.64	75.83	2,691,085	-1.31(-1.70%)
Sep 11, 2018	77.88	78.16	76.13	77.14	3,218,378	-1.20(-1.53%)
Sep 10, 2018	78.69	79.09	77.89	78.34	2,651,099	-0.29(-0.37%)
Sep 07, 2018	79.55	80.24	78.49	78.63	2,815,888	-1.06(-1.33%)
Sep 06, 2018	80.70	81.73	79.49	79.69	2,476,173	-0.98(-1.21%)
Sep 05, 2018	80.71	80.86	79.90	80.67	2,712,787	-0.22(-0.28%)
Sep 04, 2018	81.90	82.34	80.61	80.89	2,373,183	-1.17(-1.42%)
Aug 31, 2018		82.06	82.06	82.06	0	-0.17(-0.21%)
Aug 30, 2018	83.48	83.68	82.23	82.23	1,883,806	-1.38(-1.64%)
Aug 29, 2018	84.28	84.28	83.40	83.61	1,556,730	-0.50(-0.60%)
Aug 28, 2018	84.43	84.77	83.44	84.11	1,287,194	-0.04(-0.04%)
Aug 27, 2018	83.78	84.83	83.43	84.14	1,536,574	+0.57(+0.68%)
Aug 24, 2018	83.60	83.84	82.99	83.58	1,576,336	+0.61(+0.74%)
Aug 23, 2018	83.16	84.01	82.83	82.97	1,006,286	-0.38(-0.45%)
Aug 22, 2018	82.94	83.49	82.25	83.35	1,016,941	+0.04(+0.04%)
Aug 21, 2018	81.93	83.51	81.92	83.31	1,511,064	+1.54(+1.88%)
Aug 20, 2018	82.61	82.66	81.41	81.77	1,226,955	-0.78(-0.95%)
Aug 17, 2018	81.48	82.72	80.08	82.55	1,952,507	+0.40(+0.48%)
Aug 16, 2018	82.96	83.13	81.84	82.16	1,558,363	-0.18(-0.22%)
Aug 15, 2018	82.63	82.80	81.41	82.34	1,890,067	-1.00(-1.20%)
Aug 14, 2018	84.51	84.71	83.25	83.34	1,599,240	-0.98(-1.16%)
Aug 13, 2018	84.11	84.76	83.65	84.32	1,798,150	+0.65(+0.77%)
Aug 10, 2018	84.01	84.25	82.90	83.67	2,854,384	-1.11(-1.31%)
Aug 09, 2018	85.56	85.58	84.63	84.78	1,926,734	-0.98(-1.14%)
Aug 08, 2018	86.34	86.51	85.74	85.76	1,181,562	-0.58(-0.68%)
Aug 07, 2018	85.76	86.38	85.42	86.35	1,497,500	+0.88(+1.03%)
Aug 06, 2018	84.53	85.51	83.59	85.47	1,938,338	-0.13(-0.15%)
Aug 03, 2018	85.64	85.87	85.01	85.59	1,428,586	-0.01(-0.01%)
Aug 02, 2018	83.84	85.77	83.17	85.60	1,362,603	+0.88(+1.04%)

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.