Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	83.10	84.05	82.46	82.55	987,290	+0.12(+0.14%)
Oct 30, 2018	81.61	82.78	80.68	82.43	1,082,224	+1.09(+1.34%)
Oct 29, 2018	80.93	82.26	80.52	81.34	1,203,861	+1.16(+1.44%)
Oct 26, 2018	79.67	80.75	78.31	80.18	1,209,213	-0.80(-0.99%)
Oct 25, 2018	81.48	81.88	80.31	80.98	1,097,316	+0.06(+0.08%)
Oct 24, 2018	84.74	85.43	80.71	80.92	2,160,932	-3.16(-3.76%)
Oct 23, 2018	87.98	88.67	83.95	84.08	1,997,921	-4.16(-4.71%)
Oct 22, 2018	89.05	89.39	87.67	88.24	838,128	-0.56(-0.63%)
Oct 19, 2018	89.24	89.90	88.45	88.79	554,767	-0.25(-0.29%)
Oct 18, 2018	89.96	90.37	87.84	89.05	711,923	-1.54(-1.70%)
Oct 17, 2018	91.17	91.47	90.20	90.58	507,042	-0.71(-0.78%)
Oct 16, 2018	89.90	91.36	89.30	91.29	548,556	+1.77(+1.97%)
Oct 15, 2018	89.24	90.46	89.09	89.53	495,157	+0.34(+0.38%)
Oct 12, 2018	89.63	90.03	88.44	89.19	766,212	+0.76(+0.85%)
Oct 11, 2018	91.50	91.68	88.35	88.44	1,305,992	-2.99(-3.27%)
Oct 10, 2018	95.22	95.22	91.38	91.43	817,782	-3.86(-4.05%)
Oct 09, 2018	97.03	97.03	95.10	95.29	638,806	-1.99(-2.05%)
Oct 08, 2018	97.01	97.48	96.69	97.28	477,315	+0.23(+0.23%)
Oct 05, 2018	97.56	98.03	96.91	97.05	437,725	-0.35(-0.36%)
Oct 04, 2018	97.57	98.07	97.03	97.40	515,719	-0.47(-0.48%)
Oct 03, 2018	99.48	99.48	97.80	97.87	811,104	-1.44(-1.45%)
Oct 02, 2018	99.44	100.14	98.69	99.31	528,064	+0.01(+0.01%)
Oct 01, 2018	99.09	99.73	98.44	99.30	381,207	+0.71(+0.72%)
Sep 28, 2018	97.87	99.11	97.87	98.59	523,117	+0.48(+0.49%)
Sep 27, 2018	99.12	99.42	98.00	98.11	610,075	-0.94(-0.95%)
Sep 26, 2018	100.19	100.19	98.86	99.05	924,782	-1.11(-1.11%)
Sep 25, 2018	101.21	101.43	99.94	100.16	828,899	-1.16(-1.14%)
Sep 24, 2018	102.60	102.62	101.12	101.31	444,173	-1.29(-1.26%)
Sep 21, 2018	102.70	103.11	102.09	102.60	939,742	+0.16(+0.16%)
Sep 20, 2018	102.03	102.87	101.66	102.44	505,802	+0.87(+0.86%)
Sep 19, 2018	101.78	102.47	101.50	101.57	718,685	-0.18(-0.18%)
Sep 18, 2018	99.46	101.88	99.26	101.75	796,005	+2.25(+2.26%)
Sep 17, 2018	99.28	99.72	98.93	99.50	480,453	+0.26(+0.27%)
Sep 14, 2018	98.71	99.55	98.34	99.24	542,129	+0.52(+0.53%)
Sep 13, 2018	98.11	98.96	97.27	98.72	595,183	+2.45(+2.54%)
Sep 12, 2018	96.18	96.52	95.40	96.27	472,916	+0.18(+0.19%)
Sep 11, 2018	95.93	96.63	94.70	96.09	445,863	-0.25(-0.26%)
Sep 10, 2018	96.37	96.94	96.08	96.33	488,372	+0.45(+0.47%)
Sep 07, 2018	95.22	96.03	94.99	95.89	465,530	+0.23(+0.24%)
Sep 06, 2018	95.72	96.73	95.21	95.66	633,255	-0.14(-0.14%)
Sep 05, 2018	94.82	96.14	94.61	95.80	518,370	+1.18(+1.25%)
Sep 04, 2018	95.14	95.33	93.63	94.61	688,544	-0.62(-0.65%)
Aug 31, 2018		95.23	95.23	95.23	0	-0.03(-0.03%)
Aug 30, 2018	96.33	96.37	94.95	95.26	475,726	-1.17(-1.21%)
Aug 29, 2018	96.00	96.84	95.69	96.43	322,294	+0.07(+0.08%)
Aug 28, 2018	96.74	97.55	96.14	96.36	319,251	-0.13(-0.13%)
Aug 27, 2018	95.93	97.21	95.93	96.48	535,364	+0.70(+0.73%)
Aug 24, 2018	95.56	96.11	94.83	95.79	425,101	+0.38(+0.40%)
Aug 23, 2018	96.09	96.24	94.70	95.41	723,466	-0.92(-0.96%)
Aug 22, 2018	97.23	97.29	96.17	96.33	498,179	-0.76(-0.78%)
Aug 21, 2018	97.68	97.97	96.89	97.09	463,086	-0.67(-0.69%)
Aug 20, 2018	96.94	97.99	96.88	97.76	385,017	+0.92(+0.95%)
Aug 17, 2018	96.75	97.57	96.08	96.84	642,014	-0.33(-0.34%)
Aug 16, 2018	97.60	98.11	97.00	97.16	354,036	+0.28(+0.29%)
Aug 15, 2018	97.14	97.39	95.40	96.88	687,191	-0.74(-0.76%)
Aug 14, 2018	98.27	98.84	97.41	97.62	562,720	-0.62(-0.63%)
Aug 13, 2018	100.03	100.13	98.14	98.24	652,174	-1.50(-1.51%)
Aug 10, 2018	100.52	101.00	99.26	99.74	595,075	-1.16(-1.15%)
Aug 09, 2018	101.19	101.42	100.76	100.90	389,592	+0.06(+0.06%)
Aug 08, 2018	102.00	102.00	100.80	100.84	526,219	-0.83(-0.82%)
Aug 07, 2018	102.75	103.12	101.55	101.67	521,217	-1.18(-1.14%)
Aug 06, 2018	102.10	103.45	101.65	102.85	486,137	+0.40(+0.39%)
Aug 03, 2018	102.04	103.00	101.59	102.45	436,918	+0.71(+0.69%)
Aug 02, 2018	101.89	102.13	100.62	101.74	603,388	-0.94(-0.92%)

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.