Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	87.71	88.32	87.45	88.24	1,177,570	+0.53(+0.60%)
Nov 29, 2018	87.98	88.22	87.29	87.71	663,765	-0.67(-0.76%)
Nov 28, 2018	86.87	88.38	86.80	88.38	692,701	+1.59(+1.83%)
Nov 27, 2018	86.17	86.81	85.81	86.79	595,868	+0.70(+0.81%)
Nov 26, 2018	85.77	86.26	84.90	86.09	942,906	+1.25(+1.47%)
Nov 23, 2018	84.66	85.31	84.22	84.84	277,026	-0.25(-0.29%)
Nov 21, 2018		85.09	85.09	85.09	0	+0.42(+0.49%)
Nov 20, 2018	85.98	86.23	84.42	84.67	1,187,540	-1.82(-2.10%)
Nov 19, 2018	86.55	87.11	85.75	86.49	1,213,590	-0.64(-0.73%)
Nov 16, 2018	85.94	87.30	85.93	87.13	2,856,657	+0.70(+0.81%)
Nov 15, 2018	86.07	86.55	84.44	86.43	1,255,103	-0.24(-0.27%)
Nov 14, 2018	86.63	87.63	86.12	86.67	1,180,961	+0.39(+0.45%)
Nov 13, 2018	85.79	87.22	85.40	86.28	829,576	+0.95(+1.12%)
Nov 12, 2018	85.78	86.33	85.19	85.33	806,592	-0.27(-0.32%)
Nov 09, 2018	85.81	86.37	85.30	85.60	1,273,595	-0.40(-0.46%)
Nov 08, 2018	85.11	86.61	85.11	86.00	1,135,738	+0.53(+0.62%)
Nov 07, 2018	84.06	85.51	83.60	85.47	1,307,178	+1.62(+1.93%)
Nov 06, 2018	83.37	84.27	83.35	83.86	1,181,057	+0.41(+0.49%)
Nov 05, 2018	82.29	83.98	82.09	83.45	3,092,803	+0.90(+1.09%)
Nov 02, 2018	84.08	84.98	82.03	82.55	3,395,196	-0.69(-0.83%)
Nov 01, 2018	83.32	83.83	82.86	83.24	1,994,757	-0.08(-0.09%)
Oct 31, 2018	84.00	84.23	83.20	83.31	3,197,047	-0.35(-0.42%)
Oct 30, 2018	82.68	84.16	82.68	83.66	2,445,666	-1.21(-1.42%)
Oct 29, 2018	84.61	85.92	84.05	84.87	1,044,291	+1.01(+1.21%)
Oct 26, 2018	85.05	85.17	83.14	83.86	1,636,421	-1.74(-2.03%)
Oct 25, 2018	85.06	86.72	84.87	85.59	1,314,257	+0.88(+1.04%)
Oct 24, 2018	85.36	86.60	84.55	84.71	948,592	-0.86(-1.00%)
Oct 23, 2018	84.89	86.09	84.15	85.57	1,157,235	-0.19(-0.22%)
Oct 22, 2018	86.26	86.44	84.47	85.75	1,326,357	-0.47(-0.54%)
Oct 19, 2018	86.09	87.43	85.58	86.22	1,978,680	+0.44(+0.52%)
Oct 18, 2018	80.96	86.03	79.65	85.78	3,373,854	+4.83(+5.97%)
Oct 17, 2018	82.41	82.42	79.84	80.95	1,539,035	-1.63(-1.98%)
Oct 16, 2018	82.27	82.77	81.35	82.58	1,115,131	+0.69(+0.84%)
Oct 15, 2018	80.77	82.65	80.50	81.89	1,210,346	+1.19(+1.48%)
Oct 12, 2018	81.79	81.94	80.18	80.70	1,614,795	+0.08(+0.11%)
Oct 11, 2018	82.27	82.80	80.60	80.62	1,233,153	-1.61(-1.96%)
Oct 10, 2018	83.34	84.06	82.15	82.22	842,425	-1.23(-1.47%)
Oct 09, 2018	84.92	85.08	83.38	83.45	758,962	-1.41(-1.66%)
Oct 08, 2018	83.97	85.02	83.86	84.86	924,435	+0.43(+0.51%)
Oct 05, 2018	83.06	84.49	83.06	84.43	1,046,167	+1.26(+1.51%)
Oct 04, 2018	83.36	83.36	82.72	83.17	725,029	-0.18(-0.21%)
Oct 03, 2018	85.36	85.61	83.35	83.35	1,231,699	-1.80(-2.11%)
Oct 02, 2018	84.32	85.46	84.15	85.14	990,782	+0.67(+0.80%)
Oct 01, 2018	84.74	84.89	84.27	84.47	931,699	-0.10(-0.12%)
Sep 28, 2018	84.44	84.89	84.27	84.57	599,186	-0.04(-0.05%)
Sep 27, 2018	84.55	85.23	84.14	84.61	529,643	-0.01(-0.01%)
Sep 26, 2018	84.40	85.21	84.13	84.62	564,616	+0.59(+0.70%)
Sep 25, 2018	84.81	84.81	84.00	84.04	793,379	-0.53(-0.62%)
Sep 24, 2018	85.93	85.93	84.56	84.56	825,439	-1.49(-1.73%)
Sep 21, 2018	86.60	86.95	85.86	86.05	1,646,882	-0.31(-0.36%)
Sep 20, 2018	86.13	86.57	85.44	86.37	669,228	+0.41(+0.48%)
Sep 19, 2018	86.43	86.52	85.78	85.96	531,002	-0.24(-0.28%)
Sep 18, 2018	85.30	86.24	85.05	86.20	655,545	+0.54(+0.63%)
Sep 17, 2018	86.60	86.64	85.53	85.66	631,781	-1.04(-1.20%)
Sep 14, 2018	86.53	86.87	86.23	86.70	584,495	+0.23(+0.27%)
Sep 13, 2018	86.74	86.78	86.15	86.47	497,119	-0.06(-0.07%)
Sep 12, 2018	86.79	87.20	86.29	86.53	550,571	-0.24(-0.27%)
Sep 11, 2018	86.43	87.16	86.15	86.77	591,609	+0.15(+0.18%)
Sep 10, 2018	86.72	87.16	86.43	86.61	605,511	+0.35(+0.40%)
Sep 07, 2018	85.96	86.59	85.69	86.26	775,369	+0.13(+0.15%)
Sep 06, 2018	85.64	86.36	85.64	86.14	581,684	+0.72(+0.85%)
Sep 05, 2018	84.58	85.53	84.58	85.41	712,767	+0.78(+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.