Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	80.64	81.51	80.17	80.93	2,561,090	+0.51(+0.63%)
Nov 29, 2018	80.55	80.86	79.79	80.42	950,826	-0.12(-0.15%)
Nov 28, 2018	79.90	81.09	79.83	80.55	1,926,905	+0.75(+0.94%)
Nov 27, 2018	79.15	79.81	78.49	79.79	1,235,900	+0.29(+0.36%)
Nov 26, 2018	78.89	79.55	78.12	79.50	808,138	+1.29(+1.65%)
Nov 23, 2018	77.95	78.88	77.64	78.21	439,568	-0.01(-0.01%)
Nov 21, 2018		78.22	78.22	78.22	0	+1.05(+1.36%)
Nov 20, 2018	78.73	79.30	76.97	77.17	859,702	-2.22(-2.79%)
Nov 19, 2018	79.52	79.95	78.77	79.39	977,516	-0.20(-0.25%)
Nov 16, 2018	79.71	80.20	78.94	79.59	1,160,470	-0.40(-0.50%)
Nov 15, 2018	78.56	80.47	77.81	79.99	1,371,939	+1.10(+1.40%)
Nov 14, 2018	77.72	79.48	77.37	78.89	1,421,418	+1.59(+2.05%)
Nov 13, 2018	77.62	78.07	76.84	77.30	1,227,696	+0.03(+0.05%)
Nov 12, 2018	78.41	79.23	77.12	77.27	1,393,288	-1.28(-1.63%)
Nov 09, 2018	79.89	80.26	78.52	78.55	1,343,234	-1.54(-1.93%)
Nov 08, 2018	79.57	80.16	78.77	80.09	1,001,478	+0.44(+0.55%)
Nov 07, 2018	78.45	79.74	77.25	79.65	756,137	+1.79(+2.30%)
Nov 06, 2018	77.38	78.35	77.23	77.86	1,442,367	+0.61(+0.79%)
Nov 05, 2018	77.99	78.41	76.70	77.25	1,391,096	-0.50(-0.64%)
Nov 02, 2018	80.17	80.94	77.30	77.75	1,718,117	-1.93(-2.42%)
Nov 01, 2018	78.05	79.96	77.23	79.68	1,722,525	+1.64(+2.10%)
Oct 31, 2018	77.85	81.28	76.55	78.04	4,190,750	+0.65(+0.84%)
Oct 30, 2018	76.61	77.90	76.03	77.39	1,858,271	+1.08(+1.41%)
Oct 29, 2018	76.43	77.50	75.28	76.31	1,199,679	+0.76(+1.01%)
Oct 26, 2018	75.94	76.64	74.30	75.55	1,510,368	-1.07(-1.40%)
Oct 25, 2018	76.14	77.23	75.87	76.62	1,172,475	+0.98(+1.30%)
Oct 24, 2018	77.09	77.87	75.46	75.64	1,288,951	-1.85(-2.39%)
Oct 23, 2018	78.89	79.36	76.77	77.49	1,589,657	-2.84(-3.54%)
Oct 22, 2018	79.51	80.62	78.88	80.33	1,145,865	+0.68(+0.86%)
Oct 19, 2018	81.71	82.29	79.27	79.64	2,191,341	-2.17(-2.66%)
Oct 18, 2018	82.38	82.67	81.19	81.82	1,380,955	-0.30(-0.36%)
Oct 17, 2018	82.43	82.68	80.49	82.11	1,117,171	-0.46(-0.55%)
Oct 16, 2018	82.39	82.95	81.96	82.57	1,285,843	+1.04(+1.28%)
Oct 15, 2018	80.73	81.80	79.80	81.53	1,261,561	+1.17(+1.45%)
Oct 12, 2018	81.40	81.60	78.88	80.36	1,296,117	+0.50(+0.63%)
Oct 11, 2018	81.08	81.68	79.55	79.86	1,599,230	-1.26(-1.56%)
Oct 10, 2018	84.14	84.14	81.12	81.12	2,168,634	-3.24(-3.84%)
Oct 09, 2018	85.67	86.04	84.28	84.37	1,096,990	-1.32(-1.54%)
Oct 08, 2018	85.39	86.01	84.69	85.69	756,753	+0.42(+0.49%)
Oct 05, 2018	85.28	86.02	84.47	85.27	1,066,236	-0.23(-0.27%)
Oct 04, 2018	85.74	86.44	85.22	85.50	940,763	-0.34(-0.40%)
Oct 03, 2018	85.33	86.43	84.87	85.84	1,089,306	+0.77(+0.91%)
Oct 02, 2018	85.85	86.00	84.88	85.07	989,181	-0.69(-0.81%)
Oct 01, 2018	86.48	86.73	85.41	85.76	967,610	-0.07(-0.08%)
Sep 28, 2018	85.17	85.94	85.10	85.83	1,069,545	+0.46(+0.54%)
Sep 27, 2018	85.33	85.88	84.92	85.37	850,487	+0.14(+0.16%)
Sep 26, 2018	84.66	85.80	84.42	85.23	1,004,332	+0.91(+1.08%)
Sep 25, 2018	84.45	84.69	83.71	84.31	872,720	-0.15(-0.18%)
Sep 24, 2018	85.26	85.96	84.24	84.46	822,165	-1.06(-1.24%)
Sep 21, 2018	84.88	85.66	84.23	85.52	1,498,275	+1.06(+1.26%)
Sep 20, 2018	85.19	86.33	84.25	84.46	795,285	-0.44(-0.52%)
Sep 19, 2018	85.15	85.94	84.79	84.90	623,408	-0.29(-0.34%)
Sep 18, 2018	84.88	85.47	84.13	85.19	798,804	+0.42(+0.50%)
Sep 17, 2018	87.84	87.85	84.11	84.77	1,355,068	-2.96(-3.38%)
Sep 14, 2018	86.47	88.13	86.47	87.73	1,127,500	+1.37(+1.58%)
Sep 13, 2018	87.34	87.59	86.15	86.37	960,243	-0.51(-0.59%)
Sep 12, 2018	87.17	87.51	85.98	86.87	675,496	-0.48(-0.55%)
Sep 11, 2018	87.65	88.71	87.18	87.36	1,412,896	-0.46(-0.52%)
Sep 10, 2018	85.06	87.84	84.25	87.81	1,835,729	+3.28(+3.88%)
Sep 07, 2018	84.97	85.66	84.03	84.53	728,089	-0.67(-0.78%)
Sep 06, 2018	84.47	85.90	84.47	85.20	1,435,223	+0.96(+1.13%)
Sep 05, 2018	83.28	84.64	83.28	84.24	1,327,613	+0.42(+0.50%)

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.