Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	85.25	87.27	84.04	86.22	148,610	+1.09(+1.28%)
Sep 27, 2019	85.96	90.00	84.64	85.13	170,700	-0.57(-0.67%)
Sep 26, 2019	90.66	91.96	85.59	85.70	211,280	-4.99(-5.50%)
Sep 25, 2019	91.78	93.27	90.05	90.69	116,424	-1.06(-1.16%)
Sep 24, 2019	96.54	97.27	91.19	91.75	187,336	-4.21(-4.39%)
Sep 23, 2019	94.03	97.39	93.25	95.96	251,870	+0.98(+1.03%)
Sep 20, 2019	98.84	101.23	90.92	94.98	539,600	-4.18(-4.22%)
Sep 19, 2019	98.93	102.00	96.40	99.16	147,330	+0.90(+0.92%)
Sep 18, 2019	96.87	101.22	96.18	98.26	382,759	+1.72(+1.78%)
Sep 17, 2019	99.15	99.86	94.67	96.54	240,432	-3.06(-3.07%)
Sep 16, 2019	94.00	99.89	91.75	99.60	275,974	+4.89(+5.16%)
Sep 13, 2019	101.02	102.63	94.29	94.71	265,500	-6.11(-6.06%)
Sep 12, 2019	102.53	102.84	98.24	100.82	241,777	-1.84(-1.79%)
Sep 11, 2019	103.92	105.00	101.76	102.66	308,122	-0.89(-0.86%)
Sep 10, 2019	97.48	103.93	97.14	103.55	321,786	+5.62(+5.74%)
Sep 09, 2019	97.85	101.96	96.39	97.93	206,772	+0.55(+0.56%)
Sep 06, 2019	99.79	100.75	96.59	97.38	259,500	-2.31(-2.32%)
Sep 05, 2019	94.13	101.10	94.11	99.69	226,703	+6.94(+7.48%)
Sep 04, 2019	92.02	93.92	90.95	92.75	376,931	+2.06(+2.27%)
Sep 03, 2019	92.50	93.92	89.44	90.69	341,807	-2.01(-2.17%)
Aug 30, 2019	95.34	95.53	90.08	92.70	227,600	-3.24(-3.38%)
Aug 29, 2019	95.02	97.83	93.38	95.94	178,846	+2.10(+2.24%)
Aug 28, 2019	93.07	95.95	92.03	93.84	207,692	+0.71(+0.76%)
Aug 27, 2019	91.20	94.96	90.66	93.13	243,537	+2.75(+3.04%)
Aug 26, 2019	89.80	90.73	87.36	90.38	173,705	+1.84(+2.08%)
Aug 23, 2019	90.93	92.91	88.01	88.54	185,000	-2.56(-2.81%)
Aug 22, 2019	94.43	94.43	88.92	91.10	142,557	-2.60(-2.77%)
Aug 21, 2019	93.50	93.88	90.16	93.70	170,805	+1.40(+1.52%)
Aug 20, 2019	92.02	94.25	91.01	92.30	162,988	-0.24(-0.26%)
Aug 19, 2019	93.66	94.06	91.45	92.54	181,886	+0.07(+0.08%)
Aug 16, 2019	90.88	92.80	90.06	92.47	117,200	+2.51(+2.79%)
Aug 15, 2019	90.85	93.59	89.27	89.96	273,505	-0.18(-0.20%)
Aug 14, 2019	91.84	93.30	90.01	90.14	188,684	-3.17(-3.40%)
Aug 13, 2019	90.21	94.03	89.16	93.31	184,200	+2.84(+3.14%)
Aug 12, 2019	89.85	92.82	86.31	90.47	185,175	+0.81(+0.90%)
Aug 09, 2019	90.36	90.49	87.09	89.66	122,300	-0.80(-0.88%)
Aug 08, 2019	90.08	91.25	87.71	90.46	143,056	+1.78(+2.01%)
Aug 07, 2019	85.56	90.82	85.06	88.68	193,334	+0.00(+0.00%)
Aug 06, 2019	86.40	88.78	83.38	88.68	174,057	+3.35(+3.93%)
Aug 05, 2019	83.94	86.75	82.75	85.33	296,845	-0.65(-0.76%)
Aug 02, 2019	87.38	87.44	83.23	85.98	145,700	-2.29(-2.59%)
Aug 01, 2019	87.41	91.13	86.71	88.27	252,125	+0.98(+1.12%)
Jul 31, 2019	89.41	91.32	85.83	87.29	164,508	-2.09(-2.34%)
Jul 30, 2019	86.33	89.42	85.63	89.38	119,045	+2.19(+2.51%)
Jul 29, 2019	84.75	87.46	82.39	87.19	135,272	+2.79(+3.31%)
Jul 26, 2019	85.68	86.17	82.99	84.40	230,800	-1.00(-1.17%)
Jul 25, 2019	89.71	89.71	85.25	85.40	147,385	-4.11(-4.59%)
Jul 24, 2019	87.73	89.94	86.35	89.51	123,564	+1.57(+1.79%)
Jul 23, 2019	89.55	89.55	85.22	87.94	134,230	-1.13(-1.27%)
Jul 22, 2019	92.49	92.78	87.23	89.07	199,200	-2.74(-2.98%)
Jul 19, 2019	94.84	95.03	91.32	91.81	134,500	-3.43(-3.60%)
Jul 18, 2019	94.58	95.24	92.67	95.24	134,228	+0.32(+0.34%)
Jul 17, 2019	98.05	98.24	93.72	94.92	161,167	-3.13(-3.19%)
Jul 16, 2019	100.12	102.27	98.00	98.05	100,639	-1.95(-1.95%)
Jul 15, 2019	101.62	102.54	99.50	100.00	100,588	-1.04(-1.03%)
Jul 12, 2019	101.20	104.21	100.05	101.04	105,600	+0.29(+0.29%)
Jul 11, 2019	101.35	101.68	98.66	100.75	144,581	-0.55(-0.54%)
Jul 10, 2019	104.21	104.82	98.00	101.30	133,697	-1.86(-1.80%)
Jul 09, 2019	100.42	103.17	99.78	103.16	103,646	+2.88(+2.87%)
Jul 08, 2019	101.45	103.01	99.54	100.28	102,046	-1.36(-1.34%)
Jul 05, 2019	104.30	105.74	101.13	101.64	143,600	-3.26(-3.11%)
Jul 03, 2019	103.40	104.91	102.81	104.90	69,600	+1.73(+1.68%)
Jul 02, 2019	106.44	106.44	99.39	103.17	179,528	-3.36(-3.15%)

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.