Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	88.62	90.66	88.19	90.55	1,632,451	+1.72(+1.93%)
Nov 29, 2018	90.12	90.57	88.74	88.83	1,129,123	-1.87(-2.07%)
Nov 28, 2018	89.31	90.85	87.90	90.70	1,478,804	+2.20(+2.49%)
Nov 27, 2018	87.43	88.71	87.10	88.50	1,262,794	+0.46(+0.52%)
Nov 26, 2018	87.98	88.26	86.47	88.04	1,427,558	+1.40(+1.61%)
Nov 23, 2018	86.51	88.05	85.44	86.64	754,561	-0.40(-0.45%)
Nov 21, 2018		87.04	87.04	87.04	0	+0.24(+0.28%)
Nov 20, 2018	83.01	87.83	82.91	86.80	1,769,323	+1.98(+2.33%)
Nov 19, 2018	88.29	89.03	84.60	84.82	2,703,969	-4.20(-4.72%)
Nov 16, 2018	85.06	89.74	84.36	89.02	3,294,183	+2.26(+2.60%)
Nov 15, 2018	83.85	87.32	83.38	86.76	2,205,022	+2.64(+3.13%)
Nov 14, 2018	85.85	86.70	83.93	84.12	2,297,722	-1.00(-1.18%)
Nov 13, 2018	84.50	86.97	84.50	85.13	2,717,746	+1.03(+1.22%)
Nov 12, 2018	85.42	86.61	83.50	84.10	2,150,705	-2.72(-3.14%)
Nov 09, 2018	87.48	88.14	86.03	86.82	1,809,559	-1.61(-1.82%)
Nov 08, 2018	87.21	88.82	86.86	88.43	1,569,927	+0.49(+0.56%)
Nov 07, 2018	87.51	88.56	85.64	87.94	2,475,699	+1.33(+1.54%)
Nov 06, 2018	84.60	86.77	83.97	86.61	1,740,122	+2.31(+2.75%)
Nov 05, 2018	85.00	85.66	83.16	84.30	2,709,559	-0.71(-0.84%)
Nov 02, 2018	86.66	87.47	84.36	85.01	1,732,519	-1.49(-1.72%)
Nov 01, 2018	83.79	87.01	83.20	86.49	3,239,060	+3.08(+3.69%)
Oct 31, 2018	84.48	84.52	82.05	83.41	1,852,591	-0.05(-0.07%)
Oct 30, 2018	80.64	84.27	79.29	83.47	3,182,106	+5.90(+7.60%)
Oct 29, 2018	80.80	81.13	77.08	77.57	2,310,177	-1.90(-2.39%)
Oct 26, 2018	79.28	81.15	78.36	79.47	2,947,159	-1.66(-2.04%)
Oct 25, 2018	79.77	81.62	79.28	81.13	1,776,998	+2.76(+3.52%)
Oct 24, 2018	81.29	81.61	78.26	78.36	2,537,924	-4.09(-4.96%)
Oct 23, 2018	80.06	82.76	79.29	82.46	1,549,717	+0.19(+0.23%)
Oct 22, 2018	83.02	83.44	81.18	82.26	2,190,537	-0.48(-0.58%)
Oct 19, 2018	83.48	84.58	82.12	82.75	2,152,617	-0.48(-0.58%)
Oct 18, 2018	85.01	85.24	83.00	83.23	1,738,763	-2.26(-2.64%)
Oct 17, 2018	88.37	88.39	84.93	85.49	2,126,560	+0.78(+0.93%)
Oct 16, 2018	83.51	84.87	82.83	84.71	1,782,636	+1.70(+2.05%)
Oct 15, 2018	84.81	85.22	82.98	83.00	1,716,969	-1.91(-2.25%)
Oct 12, 2018	85.74	86.49	83.51	84.92	1,626,287	+1.29(+1.55%)
Oct 11, 2018	85.76	87.46	83.19	83.62	2,337,342	-1.90(-2.22%)
Oct 10, 2018	88.96	89.16	85.42	85.52	3,924,662	-4.83(-5.35%)
Oct 09, 2018	91.29	92.22	89.07	90.35	2,573,125	-0.06(-0.07%)
Oct 08, 2018	90.23	90.79	88.69	90.41	1,320,351	-0.11(-0.12%)
Oct 05, 2018	92.43	92.70	89.79	90.52	1,615,862	-1.83(-1.98%)
Oct 04, 2018	92.83	92.94	90.11	92.35	3,335,911	-1.33(-1.42%)
Oct 03, 2018	92.58	93.83	91.24	93.68	1,404,188	+1.68(+1.82%)
Oct 02, 2018	91.76	93.71	91.70	92.01	1,403,768	+0.19(+0.21%)
Oct 01, 2018	93.36	93.54	91.60	91.81	1,537,032	-0.87(-0.93%)
Sep 28, 2018	91.81	93.34	90.74	92.68	3,048,452	+0.73(+0.79%)
Sep 27, 2018	92.32	92.94	91.82	91.95	1,348,652	+0.30(+0.33%)
Sep 26, 2018	92.40	93.82	91.55	91.65	1,635,805	-1.62(-1.74%)
Sep 25, 2018	94.97	95.13	93.00	93.27	1,383,651	-1.84(-1.94%)
Sep 24, 2018	94.26	95.80	94.01	95.11	1,236,379	-0.13(-0.13%)
Sep 21, 2018	95.42	96.09	94.35	95.24	3,506,521	+0.55(+0.58%)
Sep 20, 2018	94.16	95.33	93.90	94.69	2,611,043	+1.34(+1.43%)
Sep 19, 2018	94.58	94.78	92.88	93.35	1,808,046	-1.04(-1.10%)
Sep 18, 2018	94.49	95.35	93.83	94.39	1,617,801	+0.29(+0.31%)
Sep 17, 2018	95.28	95.90	93.78	94.10	1,639,513	-1.09(-1.15%)
Sep 14, 2018	95.22	96.27	94.63	95.19	1,521,482	+0.28(+0.30%)
Sep 13, 2018	95.22	97.96	94.48	94.91	1,530,591	+1.15(+1.22%)
Sep 12, 2018	92.83	94.11	91.39	93.76	2,454,897	-2.48(-2.58%)
Sep 11, 2018	95.76	96.87	95.36	96.24	1,965,098	-0.06(-0.07%)
Sep 10, 2018	95.78	96.56	94.31	96.31	1,843,744	+1.38(+1.45%)
Sep 07, 2018	97.17	98.21	94.67	94.93	2,326,889	-2.82(-2.89%)
Sep 06, 2018	106.39	107.92	96.70	97.76	4,052,425	-10.52(-9.72%)
Sep 05, 2018	107.03	108.71	106.48	108.28	1,719,208	+0.58(+0.54%)

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.