Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	77.12	78.56	75.87	77.95	2,628,971	+1.89(+2.48%)
Oct 30, 2018	73.79	76.25	73.59	76.07	2,209,271	+2.52(+3.43%)
Oct 29, 2018	73.99	75.12	72.40	73.54	1,864,940	+0.69(+0.95%)
Oct 26, 2018	71.72	73.83	71.40	72.85	1,738,094	-0.70(-0.95%)
Oct 25, 2018	72.47	74.06	71.90	73.55	1,886,720	+2.22(+3.11%)
Oct 24, 2018	74.95	74.95	71.23	71.33	2,336,595	-4.43(-5.85%)
Oct 23, 2018	74.52	76.27	72.38	75.76	2,601,945	-0.79(-1.03%)
Oct 22, 2018	77.05	77.72	75.96	76.55	1,634,255	+0.04(+0.05%)
Oct 19, 2018	77.79	78.59	76.17	76.52	1,648,836	-0.96(-1.24%)
Oct 18, 2018	78.91	79.07	77.16	77.48	1,607,673	-1.93(-2.43%)
Oct 17, 2018	80.02	80.21	78.53	79.41	1,398,207	-0.29(-0.36%)
Oct 16, 2018	78.87	79.94	78.58	79.70	2,099,433	+1.48(+1.90%)
Oct 15, 2018	77.95	79.13	77.50	78.22	1,954,827	-0.14(-0.18%)
Oct 12, 2018	78.39	78.83	77.19	78.36	1,939,093	+1.75(+2.29%)
Oct 11, 2018	76.08	78.27	75.86	76.61	2,238,675	+0.41(+0.54%)
Oct 10, 2018	78.43	78.49	76.18	76.19	3,004,372	-3.34(-4.20%)
Oct 09, 2018	78.80	79.70	78.44	79.54	1,207,138	+0.85(+1.08%)
Oct 08, 2018	78.39	79.02	77.60	78.68	1,265,764	+0.02(+0.02%)
Oct 05, 2018	81.45	81.65	77.82	78.66	2,369,916	-3.14(-3.84%)
Oct 04, 2018	82.66	82.67	80.95	81.81	1,443,114	-1.26(-1.51%)
Oct 03, 2018	82.95	83.62	81.79	83.07	1,792,984	+0.51(+0.62%)
Oct 02, 2018	82.00	83.58	82.00	82.56	1,198,055	+0.39(+0.47%)
Oct 01, 2018	82.02	82.80	81.58	82.17	1,316,478	+0.66(+0.82%)
Sep 28, 2018	80.60	81.60	79.89	81.50	1,233,483	+0.69(+0.86%)
Sep 27, 2018	81.12	81.52	80.52	80.81	1,161,745	-0.09(-0.11%)
Sep 26, 2018	81.54	82.13	80.69	80.90	1,979,947	-1.52(-1.84%)
Sep 25, 2018	83.60	83.83	81.99	82.42	2,251,371	-1.30(-1.56%)
Sep 24, 2018	82.43	84.12	81.50	83.72	1,979,612	+0.91(+1.10%)
Sep 21, 2018	82.09	83.14	81.56	82.82	4,333,829	+0.50(+0.61%)
Sep 20, 2018	80.51	82.76	80.37	82.31	3,785,288	+2.47(+3.09%)
Sep 19, 2018	78.88	80.16	78.08	79.84	2,564,487	+1.84(+2.36%)
Sep 18, 2018	77.51	78.34	77.51	78.00	1,722,571	+0.53(+0.68%)
Sep 17, 2018	78.25	79.12	77.34	77.47	2,128,442	-1.36(-1.72%)
Sep 14, 2018	78.66	80.17	78.29	78.83	2,376,149	+0.47(+0.60%)
Sep 13, 2018	76.37	78.71	76.26	78.36	3,230,631	+2.55(+3.37%)
Sep 12, 2018	76.45	76.65	74.62	75.81	2,691,924	-1.31(-1.70%)
Sep 11, 2018	77.86	78.13	76.10	77.12	3,219,382	-1.20(-1.53%)
Sep 10, 2018	78.66	79.07	77.87	78.31	2,651,926	-0.29(-0.37%)
Sep 07, 2018	79.53	80.21	78.46	78.60	2,816,766	-1.06(-1.33%)
Sep 06, 2018	80.68	81.70	79.46	79.66	2,476,946	-0.98(-1.21%)
Sep 05, 2018	80.69	80.83	79.88	80.64	2,713,633	-0.22(-0.28%)
Sep 04, 2018	81.87	82.31	80.59	80.87	2,373,923	-1.17(-1.42%)
Aug 31, 2018		82.03	82.03	82.03	0	-0.17(-0.21%)
Aug 30, 2018	83.45	83.65	82.20	82.20	1,884,394	-1.37(-1.64%)
Aug 29, 2018	84.25	84.25	83.37	83.58	1,557,215	-0.50(-0.60%)
Aug 28, 2018	84.41	84.75	83.42	84.08	1,287,595	-0.04(-0.04%)
Aug 27, 2018	83.75	84.80	83.40	84.12	1,537,053	+0.57(+0.68%)
Aug 24, 2018	83.57	83.82	82.97	83.55	1,576,828	+0.61(+0.74%)
Aug 23, 2018	83.13	83.98	82.81	82.94	1,006,600	-0.38(-0.45%)
Aug 22, 2018	82.91	83.46	82.22	83.32	1,017,259	+0.04(+0.04%)
Aug 21, 2018	81.91	83.48	81.89	83.28	1,511,536	+1.54(+1.88%)
Aug 20, 2018	82.58	82.64	81.39	81.75	1,227,338	-0.78(-0.95%)
Aug 17, 2018	81.46	82.69	80.06	82.53	1,953,116	+0.40(+0.48%)
Aug 16, 2018	82.93	83.10	81.82	82.13	1,558,849	-0.18(-0.22%)
Aug 15, 2018	82.60	82.77	81.39	82.31	1,890,657	-1.00(-1.20%)
Aug 14, 2018	84.49	84.68	83.22	83.31	1,599,739	-0.98(-1.16%)
Aug 13, 2018	84.08	84.73	83.62	84.29	1,798,711	+0.65(+0.77%)
Aug 10, 2018	83.98	84.23	82.88	83.64	2,855,274	-1.11(-1.31%)
Aug 09, 2018	85.53	85.56	84.60	84.76	1,927,335	-0.98(-1.14%)
Aug 08, 2018	86.31	86.48	85.71	85.74	1,181,931	-0.58(-0.68%)
Aug 07, 2018	85.74	86.36	85.39	86.32	1,497,968	+0.88(+1.03%)
Aug 06, 2018	84.51	85.48	83.56	85.44	1,938,943	-0.13(-0.15%)
Aug 03, 2018	85.61	85.84	84.98	85.57	1,429,032	-0.01(-0.01%)
Aug 02, 2018	83.81	85.74	83.14	85.57	1,363,028	+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.