Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	102.01	102.47	100.51	100.89	98,508	-0.47(-0.46%)
Oct 30, 2018	100.05	102.85	100.05	101.36	92,162	+1.12(+1.11%)
Oct 29, 2018	100.53	103.25	99.05	100.24	167,866	+0.78(+0.78%)
Oct 26, 2018	99.30	101.15	96.99	99.46	98,259	-0.86(-0.86%)
Oct 25, 2018	98.78	101.05	98.73	100.33	82,240	+1.70(+1.72%)
Oct 24, 2018	100.14	101.72	98.54	98.63	145,083	-1.76(-1.75%)
Oct 23, 2018	100.12	102.57	98.52	100.38	170,481	-0.64(-0.63%)
Oct 22, 2018	100.78	102.47	99.61	101.02	81,640	+0.23(+0.22%)
Oct 19, 2018	102.38	103.65	100.57	100.80	61,385	-1.91(-1.85%)
Oct 18, 2018	103.75	104.78	100.49	102.70	92,380	-1.42(-1.36%)
Oct 17, 2018	103.77	104.96	100.81	104.12	75,104	+0.36(+0.34%)
Oct 16, 2018	101.92	104.59	101.48	103.76	86,103	+2.23(+2.20%)
Oct 15, 2018	99.18	104.69	99.18	101.53	78,963	+2.19(+2.20%)
Oct 12, 2018	103.74	104.17	96.83	99.34	131,616	-3.51(-3.41%)
Oct 11, 2018	104.52	107.18	102.79	102.85	52,052	-2.36(-2.24%)
Oct 10, 2018	106.59	108.21	104.97	105.21	67,469	-1.33(-1.25%)
Oct 09, 2018	106.29	108.63	106.29	106.54	62,370	+0.27(+0.26%)
Oct 08, 2018	104.75	106.93	104.11	106.27	45,750	+1.53(+1.46%)
Oct 05, 2018	106.74	107.90	103.69	104.74	98,046	-1.75(-1.64%)
Oct 04, 2018	107.05	107.46	105.71	106.48	49,453	-0.79(-0.73%)
Oct 03, 2018	107.39	107.85	104.74	107.27	77,128	+0.21(+0.19%)
Oct 02, 2018	106.37	108.37	103.41	107.06	87,706	+0.84(+0.80%)
Oct 01, 2018	111.87	113.19	105.81	106.22	147,731	-5.07(-4.55%)
Sep 28, 2018	110.72	112.32	109.88	111.29	154,742	+0.75(+0.68%)
Sep 27, 2018	109.74	110.77	108.42	110.53	55,366	+0.80(+0.73%)
Sep 26, 2018	110.30	111.19	108.56	109.74	88,499	-0.66(-0.60%)
Sep 25, 2018	110.86	112.74	110.30	110.39	60,140	-0.42(-0.38%)
Sep 24, 2018	109.32	110.93	107.20	110.82	96,859	+1.13(+1.03%)
Sep 21, 2018	109.55	110.82	106.65	109.69	221,776	-0.09(-0.09%)
Sep 20, 2018	111.33	111.33	108.53	109.78	51,616	-1.17(-1.06%)
Sep 19, 2018	113.87	113.87	109.83	110.96	106,018	-3.28(-2.87%)
Sep 18, 2018	115.46	116.12	112.14	114.24	87,045	-1.27(-1.10%)
Sep 17, 2018	120.29	120.29	114.71	115.51	83,757	-5.07(-4.20%)
Sep 14, 2018	118.70	121.14	117.71	120.58	66,181	+2.06(+1.74%)
Sep 13, 2018	119.07	119.64	117.24	118.51	49,826	+0.19(+0.16%)
Sep 12, 2018	117.15	118.51	115.98	118.32	49,740	+1.08(+0.92%)
Sep 11, 2018	116.21	117.81	114.66	117.24	55,622	+0.89(+0.77%)
Sep 10, 2018	118.98	118.98	115.88	116.35	48,503	-2.16(-1.82%)
Sep 07, 2018	118.32	121.37	117.62	118.51	43,268	+0.14(+0.12%)
Sep 06, 2018	118.75	121.66	118.09	118.37	54,738	-0.09(-0.08%)
Sep 05, 2018	116.73	119.31	114.85	118.46	87,713	+1.59(+1.36%)
Sep 04, 2018	117.95	118.89	116.35	116.87	59,398	-0.66(-0.56%)
Aug 31, 2018		117.53	117.53	117.53	0	+2.63(+2.29%)
Aug 30, 2018	113.35	115.39	112.60	114.90	42,742	+1.45(+1.28%)
Aug 29, 2018	112.36	114.29	112.36	113.44	32,531	+1.22(+1.09%)
Aug 28, 2018	111.19	112.69	110.86	112.22	35,381	+1.08(+0.97%)
Aug 27, 2018	111.19	112.40	110.96	111.14	32,971	-0.09(-0.08%)
Aug 24, 2018	109.83	113.30	109.57	111.24	44,760	+1.59(+1.45%)
Aug 23, 2018	107.53	110.77	107.53	109.64	81,079	+1.92(+1.79%)
Aug 22, 2018	107.77	109.32	107.25	107.72	59,458	-0.09(-0.09%)
Aug 21, 2018	108.10	109.17	107.44	107.81	90,524	+0.61(+0.57%)
Aug 20, 2018	107.81	109.09	106.17	107.20	72,816	+0.00(+0.00%)
Aug 17, 2018	106.45	109.78	106.43	107.20	179,893	+0.70(+0.66%)
Aug 16, 2018	107.06	107.95	106.22	106.50	68,046	+0.00(+0.00%)
Aug 15, 2018	109.27	110.82	106.36	106.50	45,181	-3.05(-2.78%)
Aug 14, 2018	107.20	109.78	107.06	109.55	57,804	+2.49(+2.32%)
Aug 13, 2018	105.28	107.67	105.09	107.06	65,347	+2.19(+2.09%)
Aug 10, 2018	104.36	105.67	103.00	104.88	69,521	+0.52(+0.49%)
Aug 09, 2018	105.11	106.56	103.94	104.36	51,302	-0.42(-0.40%)
Aug 08, 2018	106.00	106.56	104.31	104.78	42,981	-0.75(-0.71%)
Aug 07, 2018	107.92	109.14	104.69	105.53	62,595	-2.06(-1.91%)
Aug 06, 2018	108.01	111.20	107.27	107.59	76,456	+0.14(+0.13%)
Aug 03, 2018	109.23	110.36	106.09	107.45	66,744	-1.31(-1.21%)
Aug 02, 2018	100.19	109.23	99.68	108.76	115,145	+10.11(+10.25%)

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.