Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	90.24	91.73	89.42	91.38	1,332,355	+1.59(+1.77%)
Sep 27, 2019	91.00	91.16	89.08	89.79	1,466,700	-0.79(-0.87%)
Sep 26, 2019	90.04	90.75	89.49	90.58	1,160,175	+0.56(+0.62%)
Sep 25, 2019	88.39	90.32	88.13	90.02	1,117,249	+1.37(+1.55%)
Sep 24, 2019	90.39	90.39	87.88	88.65	1,312,415	-0.96(-1.07%)
Sep 23, 2019	89.42	90.20	89.24	89.61	1,096,110	+0.18(+0.20%)
Sep 20, 2019	89.73	89.97	88.78	89.43	2,874,200	+0.17(+0.19%)
Sep 19, 2019	89.17	90.67	89.06	89.26	1,723,903	-1.68(-1.85%)
Sep 18, 2019	91.50	91.98	89.79	90.94	1,023,928	-0.24(-0.26%)
Sep 17, 2019	89.96	92.34	89.40	91.18	2,187,483	+1.75(+1.96%)
Sep 16, 2019	90.05	90.20	88.25	89.43	3,530,299	-0.98(-1.08%)
Sep 13, 2019	91.68	91.99	88.70	90.41	3,115,500	-0.58(-0.64%)
Sep 12, 2019	90.55	92.10	90.02	90.99	3,739,194	+1.39(+1.55%)
Sep 11, 2019	88.35	89.98	88.07	89.60	1,232,897	+1.32(+1.50%)
Sep 10, 2019	88.66	88.66	87.45	88.28	1,131,224	-1.31(-1.46%)
Sep 09, 2019	91.64	91.84	88.68	89.59	1,184,815	-2.23(-2.43%)
Sep 06, 2019	92.81	93.12	91.55	91.82	1,734,700	-0.72(-0.78%)
Sep 05, 2019	91.70	92.74	91.16	92.54	1,474,995	+1.66(+1.83%)
Sep 04, 2019	90.13	91.00	89.73	90.88	1,255,471	+1.76(+1.97%)
Sep 03, 2019	88.86	89.72	88.38	89.12	1,584,594	-0.01(-0.01%)
Aug 30, 2019	90.00	90.00	87.94	89.13	1,159,600	-0.25(-0.28%)
Aug 29, 2019	89.11	90.19	89.11	89.38	983,681	+1.19(+1.35%)
Aug 28, 2019	88.06	88.53	86.51	88.19	986,304	-0.02(-0.02%)
Aug 27, 2019	88.68	89.29	87.25	88.21	1,126,970	+0.36(+0.41%)
Aug 26, 2019	88.45	88.45	87.06	87.85	766,175	+0.86(+0.99%)
Aug 23, 2019	88.33	89.96	86.68	86.99	1,239,000	-1.73(-1.95%)
Aug 22, 2019	89.17	89.34	87.51	88.72	740,655	-0.15(-0.17%)
Aug 21, 2019	87.49	89.02	87.22	88.87	1,387,812	+2.22(+2.56%)
Aug 20, 2019	86.95	87.47	85.97	86.65	1,765,479	-0.42(-0.48%)
Aug 19, 2019	87.90	88.46	86.87	87.07	2,187,276	+0.42(+0.48%)
Aug 16, 2019	85.84	87.14	85.75	86.65	1,719,900	+1.64(+1.93%)
Aug 15, 2019	84.41	85.72	83.90	85.01	1,682,612	+0.93(+1.11%)
Aug 14, 2019	88.08	88.08	83.24	84.08	5,810,881	-5.29(-5.92%)
Aug 13, 2019	88.13	89.92	86.22	89.37	2,767,433	+0.16(+0.18%)
Aug 12, 2019	89.13	90.13	88.39	89.21	2,047,592	-0.71(-0.79%)
Aug 09, 2019	88.75	90.20	88.56	89.92	1,538,400	+1.01(+1.14%)
Aug 08, 2019	87.16	89.04	86.99	88.91	1,731,117	+2.20(+2.54%)
Aug 07, 2019	84.94	87.23	84.06	86.71	1,769,355	+0.79(+0.92%)
Aug 06, 2019	85.01	86.14	84.38	85.92	1,612,494	+1.91(+2.27%)
Aug 05, 2019	86.56	86.95	82.99	84.01	2,371,232	-4.31(-4.88%)
Aug 02, 2019	89.45	90.10	88.27	88.32	1,730,400	-1.79(-1.99%)
Aug 01, 2019	88.12	90.36	87.75	90.11	2,975,389	+1.98(+2.25%)
Jul 31, 2019	85.00	90.76	84.94	88.13	4,729,460	+4.10(+4.88%)
Jul 30, 2019	83.33	84.33	82.54	84.03	1,552,549	+0.51(+0.61%)
Jul 29, 2019	84.04	84.40	82.54	83.52	1,020,686	-0.40(-0.48%)
Jul 26, 2019	83.08	84.01	83.08	83.92	934,600	+1.22(+1.48%)
Jul 25, 2019	83.08	83.32	82.23	82.70	836,692	-0.72(-0.86%)
Jul 24, 2019	82.27	83.49	81.91	83.42	807,780	+0.22(+0.26%)
Jul 23, 2019	83.16	83.91	82.58	83.20	939,008	+0.54(+0.65%)
Jul 22, 2019	83.90	84.10	82.18	82.66	1,046,230	-0.79(-0.95%)
Jul 19, 2019	84.00	84.73	83.38	83.45	1,687,100	-0.05(-0.06%)
Jul 18, 2019	83.37	83.67	82.62	83.50	1,232,528	-0.33(-0.39%)
Jul 17, 2019	83.56	84.04	83.06	83.83	1,097,760	+0.46(+0.55%)
Jul 16, 2019	83.47	83.68	82.76	83.37	684,118	-0.10(-0.12%)
Jul 15, 2019	82.74	83.67	82.39	83.47	767,289	+1.01(+1.22%)
Jul 12, 2019	82.41	82.69	81.94	82.46	785,700	+0.17(+0.21%)
Jul 11, 2019	81.88	82.32	81.40	82.29	671,608	+0.56(+0.69%)
Jul 10, 2019	81.73	82.38	81.50	81.73	521,935	+0.37(+0.45%)
Jul 09, 2019	80.92	81.49	80.53	81.36	1,889,364	+0.17(+0.21%)
Jul 08, 2019	81.02	81.49	80.65	81.19	701,377	-0.51(-0.62%)
Jul 05, 2019	80.92	81.81	80.50	81.70	428,400	+0.42(+0.52%)
Jul 03, 2019	80.69	81.33	80.68	81.28	728,500	+0.82(+1.02%)
Jul 02, 2019	80.38	80.96	80.09	80.46	688,627	-0.19(-0.24%)

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.