Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	108.32	109.23	108.22	109.03	3,618,709	+0.64(+0.60%)
Nov 29, 2018	108.26	108.99	107.92	108.38	2,571,677	-0.12(-0.11%)
Nov 28, 2018	107.14	108.52	106.58	108.51	5,236,742	+1.60(+1.49%)
Nov 27, 2018	106.28	106.93	106.12	106.91	4,154,901	+0.27(+0.25%)
Nov 26, 2018	106.07	106.75	106.07	106.64	5,112,690	+1.30(+1.23%)
Nov 23, 2018	105.21	105.84	105.05	105.35	1,301,181	-0.60(-0.57%)
Nov 21, 2018		105.95	105.95	105.95	0	+0.29(+0.28%)
Nov 20, 2018	106.77	107.13	105.36	105.66	4,278,680	-2.03(-1.89%)
Nov 19, 2018	108.13	108.55	107.16	107.69	3,977,850	-0.63(-0.58%)
Nov 16, 2018	107.56	108.62	107.42	108.31	2,976,895	+0.54(+0.50%)
Nov 15, 2018	106.18	107.84	105.67	107.78	3,337,512	+1.05(+0.98%)
Nov 14, 2018	108.09	108.21	106.03	106.72	2,826,655	-0.69(-0.64%)
Nov 13, 2018	107.81	108.45	107.10	107.41	3,105,800	-0.13(-0.12%)
Nov 12, 2018	108.98	109.14	107.36	107.55	2,226,009	-1.55(-1.42%)
Nov 09, 2018	109.36	109.49	108.54	109.10	1,825,549	-0.72(-0.65%)
Nov 08, 2018	109.60	110.16	109.36	109.81	1,897,284	-0.06(-0.06%)
Nov 07, 2018	109.20	109.98	108.58	109.88	2,791,548	+1.49(+1.38%)
Nov 06, 2018	107.77	108.44	107.52	108.38	2,412,462	+0.60(+0.56%)
Nov 05, 2018	107.09	108.04	107.03	107.78	2,476,644	+1.11(+1.04%)
Nov 02, 2018	107.74	107.75	105.77	106.67	3,059,118	-0.25(-0.23%)
Nov 01, 2018	106.41	107.05	106.15	106.92	2,937,713	+0.88(+0.83%)
Oct 31, 2018	106.28	106.99	105.87	106.03	4,644,272	+0.56(+0.54%)
Oct 30, 2018	104.00	105.60	103.62	105.47	4,720,435	+1.69(+1.62%)
Oct 29, 2018	104.12	105.54	102.60	103.78	4,766,332	+0.24(+0.23%)
Oct 26, 2018	104.16	104.96	102.65	103.55	8,836,119	-1.44(-1.37%)
Oct 25, 2018	104.23	105.66	103.90	104.98	4,043,495	+1.28(+1.24%)
Oct 24, 2018	106.22	106.32	103.54	103.70	3,261,758	-2.56(-2.41%)
Oct 23, 2018	105.56	106.84	104.81	106.27	3,028,491	-0.64(-0.59%)
Oct 22, 2018	108.14	108.16	106.76	106.90	1,789,099	-0.97(-0.90%)
Oct 19, 2018	107.91	108.69	107.62	107.87	2,061,232	+0.06(+0.06%)
Oct 18, 2018	108.54	109.07	107.34	107.81	2,305,754	-1.02(-0.93%)
Oct 17, 2018	108.53	109.20	107.74	108.83	1,988,199	+0.21(+0.20%)
Oct 16, 2018	107.41	108.74	107.14	108.61	2,128,901	+1.76(+1.64%)
Oct 15, 2018	106.91	107.78	106.85	106.86	3,026,976	-0.18(-0.16%)
Oct 12, 2018	107.75	107.75	105.81	107.03	4,041,261	+0.59(+0.56%)
Oct 11, 2018	108.90	109.08	105.96	106.44	6,782,232	-2.80(-2.56%)
Oct 10, 2018	111.90	111.95	109.14	109.24	3,817,443	-2.78(-2.48%)
Oct 09, 2018	112.15	112.46	111.72	112.02	2,107,114	-0.33(-0.29%)
Oct 08, 2018	111.69	112.50	111.66	112.35	2,119,940	+0.39(+0.35%)
Oct 05, 2018	112.45	112.65	111.54	111.96	2,348,899	-0.35(-0.31%)
Oct 04, 2018	112.34	112.61	111.65	112.31	2,026,872	-0.18(-0.16%)
Oct 03, 2018	112.82	112.98	112.32	112.49	3,324,889	+0.11(+0.09%)
Oct 02, 2018	112.22	112.56	111.95	112.38	1,359,572	+0.22(+0.20%)
Oct 01, 2018	112.36	112.58	111.89	112.16	1,347,076	+0.36(+0.32%)
Sep 28, 2018	111.53	112.08	111.41	111.80	2,177,545	+0.08(+0.07%)
Sep 27, 2018	111.84	112.35	111.62	111.72	2,215,973	-0.08(-0.07%)
Sep 26, 2018	112.48	112.70	111.63	111.80	1,796,207	-0.59(-0.53%)
Sep 25, 2018	113.07	113.07	112.34	112.39	2,545,474	-0.45(-0.40%)
Sep 24, 2018	113.53	113.67	112.66	112.84	1,415,417	-0.81(-0.71%)
Sep 21, 2018	113.92	113.92	113.59	113.65	2,136,923	+0.13(+0.12%)
Sep 20, 2018	113.12	113.70	113.12	113.52	1,815,195	+0.78(+0.69%)
Sep 19, 2018	112.39	113.00	112.34	112.73	2,783,589	+0.31(+0.27%)
Sep 18, 2018	112.05	112.61	111.90	112.43	949,891	+0.47(+0.42%)
Sep 17, 2018	112.14	112.30	111.86	111.96	1,029,588	-0.10(-0.09%)
Sep 14, 2018	111.99	112.15	111.72	112.06	2,552,411	+0.19(+0.17%)
Sep 13, 2018	111.82	111.97	111.52	111.87	2,197,070	+0.44(+0.39%)
Sep 12, 2018	111.38	111.70	111.27	111.43	1,344,132	+0.05(+0.05%)
Sep 11, 2018	110.82	111.60	110.81	111.38	1,222,356	+0.05(+0.05%)
Sep 10, 2018	111.52	111.87	111.31	111.32	835,974	+0.23(+0.21%)
Sep 07, 2018	111.02	111.33	110.76	111.09	1,550,044	-0.30(-0.27%)
Sep 06, 2018	111.78	111.94	111.09	111.39	1,194,583	-0.31(-0.27%)
Sep 05, 2018	111.19	111.78	111.02	111.70	2,784,178	+0.33(+0.30%)

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.