Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	83.78	84.60	83.13	84.31	115,504,976	+0.83(+0.99%)
Nov 29, 2018	83.55	84.30	82.42	83.48	132,343,320	-0.21(-0.25%)
Nov 28, 2018	80.51	83.88	79.87	83.69	169,178,736	+4.81(+6.09%)
Nov 27, 2018	78.61	79.70	77.72	78.89	115,737,664	+0.00(+0.01%)
Nov 26, 2018	76.77	79.05	76.03	78.88	125,058,152	+3.95(+5.28%)
Nov 23, 2018	75.67	76.63	74.91	74.93	54,279,340	-0.73(-0.97%)
Nov 21, 2018		75.66	75.66	75.66	0	+1.06(+1.42%)
Nov 20, 2018	71.71	76.56	70.83	74.60	217,585,296	-0.84(-1.11%)
Nov 19, 2018	78.67	78.87	74.99	75.44	155,527,376	-4.05(-5.09%)
Nov 16, 2018	79.19	80.53	78.47	79.48	121,605,288	-1.30(-1.61%)
Nov 15, 2018	78.86	81.05	77.14	80.78	168,650,304	+1.02(+1.28%)
Nov 14, 2018	82.62	83.45	79.67	79.76	129,559,568	-1.60(-1.97%)
Nov 13, 2018	82.27	83.66	80.50	81.37	118,439,680	-0.28(-0.35%)
Nov 12, 2018	84.71	85.23	81.31	81.65	136,002,624	-3.77(-4.41%)
Nov 09, 2018	86.42	86.99	84.89	85.42	118,319,584	-2.12(-2.42%)
Nov 08, 2018	87.54	88.99	86.05	87.54	130,768,448	-0.03(-0.03%)
Nov 07, 2018	83.45	87.76	83.01	87.57	163,886,480	+5.62(+6.86%)
Nov 06, 2018	80.73	83.05	80.54	81.95	85,203,208	+0.75(+0.92%)
Nov 05, 2018	82.68	82.71	79.63	81.20	112,635,368	-1.88(-2.27%)
Nov 02, 2018	83.73	84.67	82.40	83.08	139,437,120	+0.00(+0.00%)
Nov 01, 2018	80.99	83.33	79.73	83.08	162,872,304	+3.37(+4.23%)
Oct 31, 2018	78.32	81.00	78.07	79.71	188,084,128	+3.37(+4.42%)
Oct 30, 2018	74.13	76.87	73.64	76.34	249,589,008	-0.42(-0.55%)
Oct 29, 2018	82.81	83.09	74.57	76.76	277,548,960	-5.18(-6.33%)
Oct 26, 2018	82.29	84.72	79.96	81.95	299,977,760	-6.95(-7.82%)
Oct 25, 2018	84.97	89.53	84.40	88.90	205,418,672	+5.88(+7.09%)
Oct 24, 2018	88.48	88.68	82.63	83.01	138,524,800	-5.21(-5.91%)
Oct 23, 2018	86.91	88.61	85.50	88.23	134,709,856	-1.03(-1.15%)
Oct 22, 2018	88.99	90.26	87.59	89.26	90,119,464	+1.26(+1.43%)
Oct 19, 2018	89.05	90.24	87.44	87.99	118,421,824	-0.33(-0.38%)
Oct 18, 2018	90.86	91.29	88.19	88.33	117,642,352	-3.04(-3.33%)
Oct 17, 2018	91.92	92.03	90.14	91.37	106,089,688	+0.59(+0.65%)
Oct 16, 2018	88.97	90.98	87.87	90.78	117,281,488	+2.94(+3.35%)
Oct 15, 2018	89.54	89.54	86.51	87.84	128,902,968	-1.38(-1.55%)
Oct 12, 2018	90.19	90.24	86.92	89.22	189,334,176	+3.45(+4.03%)
Oct 11, 2018	86.00	87.56	84.06	85.77	279,022,208	-1.79(-2.04%)
Oct 10, 2018	92.68	92.71	87.51	87.56	219,845,024	-5.74(-6.15%)
Oct 09, 2018	92.78	94.61	92.40	93.30	95,585,504	+0.29(+0.32%)
Oct 08, 2018	93.48	94.88	91.32	93.00	148,150,608	-1.26(-1.34%)
Oct 05, 2018	95.67	96.23	92.92	94.26	136,766,864	-0.99(-1.04%)
Oct 04, 2018	97.22	97.57	94.61	95.25	145,304,672	-2.16(-2.22%)
Oct 03, 2018	98.85	99.25	97.26	97.41	105,219,104	-0.93(-0.94%)
Oct 02, 2018	99.76	100.43	98.06	98.33	108,121,896	-1.65(-1.65%)
Oct 01, 2018	100.86	101.42	99.94	99.98	69,403,504	+0.07(+0.07%)
Sep 28, 2018	99.99	101.09	99.59	99.92	81,894,128	-0.50(-0.50%)
Sep 27, 2018	99.43	100.57	99.20	100.41	86,734,040	+1.90(+1.93%)
Sep 26, 2018	98.19	99.53	97.85	98.51	86,396,248	+0.01(+0.02%)
Sep 25, 2018	96.92	98.56	96.72	98.50	90,845,568	+2.00(+2.08%)
Sep 24, 2018	94.97	96.62	93.03	96.49	84,440,760	+0.97(+1.01%)
Sep 21, 2018	97.48	97.64	95.30	95.53	137,438,432	-1.46(-1.51%)
Sep 20, 2018	96.70	97.52	96.39	96.99	63,207,284	+0.89(+0.93%)
Sep 19, 2018	96.80	96.81	95.02	96.09	81,267,816	-0.73(-0.75%)
Sep 18, 2018	95.71	97.68	95.55	96.82	85,502,288	+1.65(+1.73%)
Sep 17, 2018	97.51	97.61	94.15	95.18	141,088,992	-3.10(-3.16%)
Sep 14, 2018	99.41	99.45	97.73	98.28	73,011,288	-0.98(-0.99%)
Sep 13, 2018	99.77	100.20	98.87	99.26	72,420,280	-0.01(-0.01%)
Sep 12, 2018	99.47	99.77	97.89	99.27	88,470,712	+0.14(+0.14%)
Sep 11, 2018	96.19	99.21	95.63	99.12	100,767,680	+2.40(+2.48%)
Sep 10, 2018	98.32	98.42	96.35	96.72	91,068,048	-0.65(-0.67%)
Sep 07, 2018	96.71	98.53	96.64	97.37	98,082,104	-0.31(-0.32%)
Sep 06, 2018	100.09	100.14	96.53	97.69	150,055,440	-1.82(-1.83%)
Sep 05, 2018	101.67	101.78	99.26	99.51	164,643,520	-2.23(-2.19%)

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.