Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	71.44	74.41	71.17	71.97	1,403,941	+1.36(+1.93%)
Oct 30, 2018	68.90	70.81	67.99	70.61	1,075,572	+1.28(+1.85%)
Oct 29, 2018	73.15	73.29	68.21	69.33	786,646	-3.82(-5.22%)
Oct 26, 2018	72.26	73.98	70.54	73.15	747,100	-0.17(-0.23%)
Oct 25, 2018	73.53	74.13	71.79	73.32	852,770	+0.85(+1.17%)
Oct 24, 2018	77.30	77.70	72.42	72.47	895,663	-3.89(-5.09%)
Oct 23, 2018	78.29	78.29	75.21	76.36	1,086,152	-3.64(-4.55%)
Oct 22, 2018	81.44	81.52	79.57	80.00	926,388	-1.38(-1.70%)
Oct 19, 2018	81.89	82.85	80.97	81.38	1,266,800	+0.17(+0.21%)
Oct 18, 2018	81.71	81.95	80.24	81.21	1,380,067	-1.61(-1.94%)
Oct 17, 2018	83.28	83.92	82.15	82.82	1,106,644	-0.89(-1.06%)
Oct 16, 2018	82.49	83.98	81.65	83.71	1,021,965	+1.74(+2.12%)
Oct 15, 2018	81.19	82.36	80.75	81.97	988,496	+1.24(+1.54%)
Oct 12, 2018	80.88	81.47	78.07	80.73	809,000	+1.10(+1.38%)
Oct 11, 2018	81.91	82.90	79.63	79.63	986,649	-2.97(-3.60%)
Oct 10, 2018	86.30	86.44	82.38	82.60	1,501,241	-3.74(-4.33%)
Oct 09, 2018	85.39	87.23	84.92	86.34	523,233	+1.31(+1.54%)
Oct 08, 2018	86.33	86.74	84.44	85.03	1,212,360	-1.94(-2.23%)
Oct 05, 2018	86.61	87.39	85.66	86.97	888,600	+0.42(+0.49%)
Oct 04, 2018	88.86	88.92	86.46	86.55	869,482	-2.64(-2.96%)
Oct 03, 2018	87.78	89.83	87.02	89.19	1,872,758	+1.83(+2.09%)
Oct 02, 2018	87.46	87.74	86.22	87.36	1,197,137	+0.07(+0.08%)
Oct 01, 2018	86.48	88.26	86.17	87.29	1,157,470	+1.12(+1.30%)
Sep 28, 2018	85.00	87.88	85.00	86.17	1,499,300	+0.79(+0.93%)
Sep 27, 2018	83.96	85.61	83.91	85.38	1,250,741	+1.88(+2.25%)
Sep 26, 2018	85.20	85.72	83.40	83.50	2,613,920	-2.18(-2.54%)
Sep 25, 2018	85.00	86.81	84.65	85.68	1,962,458	+1.00(+1.18%)
Sep 24, 2018	83.37	85.06	82.90	84.68	1,264,866	+2.95(+3.61%)
Sep 21, 2018	80.84	82.73	80.66	81.73	4,556,000	+1.11(+1.38%)
Sep 20, 2018	82.29	82.29	80.48	80.62	1,465,029	-1.24(-1.51%)
Sep 19, 2018	79.07	82.23	78.95	81.86	1,391,909	+2.50(+3.15%)
Sep 18, 2018	78.15	80.35	78.03	79.36	1,742,889	+1.28(+1.64%)
Sep 17, 2018	77.73	79.20	77.01	78.08	1,206,826	+0.60(+0.77%)
Sep 14, 2018	75.64	78.64	75.50	77.48	2,670,200	+1.93(+2.55%)
Sep 13, 2018	76.40	76.57	74.74	75.55	2,154,100	-1.00(-1.31%)
Sep 12, 2018	75.09	76.86	75.01	76.55	1,795,414	+2.44(+3.29%)
Sep 11, 2018	70.57	74.54	70.31	74.11	1,934,309	+2.93(+4.12%)
Sep 10, 2018	71.60	72.14	71.05	71.18	1,500,959	-0.39(-0.54%)
Sep 07, 2018	72.44	73.02	70.84	71.57	2,153,100	-1.86(-2.53%)
Sep 06, 2018	74.85	75.33	72.59	73.43	2,001,669	-1.69(-2.25%)
Sep 05, 2018	76.40	76.87	74.53	75.12	1,614,992	-1.71(-2.23%)
Sep 04, 2018	77.95	78.47	76.50	76.83	1,000,578	-0.72(-0.93%)
Aug 31, 2018		77.55	77.55	77.55	0	+0.30(+0.39%)
Aug 30, 2018	77.44	78.03	76.85	77.25	1,161,796	-0.38(-0.49%)
Aug 29, 2018	77.40	77.71	76.65	77.63	1,630,917	+0.56(+0.73%)
Aug 28, 2018	78.09	78.28	76.68	77.07	1,066,347	-0.96(-1.23%)
Aug 27, 2018	77.64	78.57	77.53	78.03	2,124,121	+0.64(+0.83%)
Aug 24, 2018	78.14	78.52	77.25	77.39	2,025,500	+0.00(+0.00%)
Aug 23, 2018	78.73	78.96	77.13	77.39	971,109	-1.58(-2.00%)
Aug 22, 2018	78.48	79.73	78.48	78.97	1,314,986	+1.03(+1.32%)
Aug 21, 2018	77.30	79.10	77.30	77.94	1,984,005	+0.93(+1.21%)
Aug 20, 2018	76.54	77.56	76.12	77.01	1,537,776	+0.29(+0.38%)
Aug 17, 2018	76.72	78.48	75.92	76.72	2,191,700	+0.10(+0.13%)
Aug 16, 2018	75.69	76.90	75.18	76.62	5,784,429	+1.42(+1.89%)
Aug 15, 2018	77.80	77.94	73.37	75.20	12,444,878	+2.06(+2.82%)
Aug 14, 2018	72.54	73.32	72.20	73.14	2,650,188	+1.78(+2.49%)
Aug 13, 2018	72.14	72.79	70.56	71.36	1,228,909	-0.87(-1.20%)
Aug 10, 2018	72.38	72.93	72.05	72.23	705,700	+0.02(+0.03%)
Aug 09, 2018	71.99	72.88	71.54	72.21	1,027,812	+0.22(+0.31%)
Aug 08, 2018	72.94	72.94	70.62	71.99	2,758,371	-1.85(-2.51%)
Aug 07, 2018	74.98	76.20	73.01	73.84	1,556,977	-0.25(-0.34%)
Aug 06, 2018	74.50	74.83	73.47	74.09	1,699,062	-0.19(-0.26%)
Aug 03, 2018	74.29	74.39	73.09	74.28	1,070,200	+0.13(+0.18%)
Aug 02, 2018	74.14	75.21	73.56	74.15	724,114	-0.49(-0.66%)

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.