Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	83.96	85.41	83.03	85.19	850,621	+1.06(+1.26%)
Nov 29, 2018	83.64	84.64	82.21	84.13	412,826	-0.17(-0.20%)
Nov 28, 2018	83.62	84.36	81.32	84.30	411,412	+1.05(+1.26%)
Nov 27, 2018	84.17	85.14	82.42	83.25	422,537	-1.85(-2.17%)
Nov 26, 2018	84.24	85.95	83.90	85.10	381,715	+2.09(+2.51%)
Nov 23, 2018	81.44	83.93	81.44	83.02	184,342	+0.89(+1.08%)
Nov 21, 2018		82.12	82.12	82.12	0	+2.81(+3.54%)
Nov 20, 2018	79.47	80.39	77.74	79.31	503,672	-1.41(-1.75%)
Nov 19, 2018	84.09	84.09	80.49	80.73	663,097	-3.41(-4.06%)
Nov 16, 2018	82.84	84.65	82.04	84.14	604,469	+0.44(+0.52%)
Nov 15, 2018	80.84	85.25	78.77	83.70	1,309,454	+2.30(+2.82%)
Nov 14, 2018	81.25	82.43	80.28	81.41	459,676	+1.13(+1.41%)
Nov 13, 2018	79.60	81.85	78.92	80.27	662,921	+1.06(+1.34%)
Nov 12, 2018	79.40	80.14	78.63	79.21	517,498	-0.18(-0.23%)
Nov 09, 2018	82.60	82.60	78.55	79.39	626,696	-3.98(-4.77%)
Nov 08, 2018	82.53	83.76	82.08	83.37	605,884	+0.66(+0.80%)
Nov 07, 2018	83.89	84.01	82.33	82.71	1,055,115	-0.74(-0.89%)
Nov 06, 2018	82.27	84.33	82.08	83.45	704,863	+0.97(+1.17%)
Nov 05, 2018	84.42	85.25	82.18	82.48	1,210,293	-2.43(-2.86%)
Nov 02, 2018	83.93	86.67	83.44	84.91	1,248,694	+1.77(+2.13%)
Nov 01, 2018	77.97	83.72	77.97	83.14	1,407,950	+5.47(+7.05%)
Oct 31, 2018	79.17	79.91	76.94	77.66	2,814,210	-0.79(-1.00%)
Oct 30, 2018	75.05	78.55	75.05	78.45	1,011,699	+3.78(+5.06%)
Oct 29, 2018	75.58	77.01	73.98	74.67	748,169	+0.21(+0.28%)
Oct 26, 2018	75.51	77.42	73.87	74.46	1,193,586	-1.01(-1.34%)
Oct 25, 2018	75.12	77.98	74.72	75.47	1,365,926	+1.41(+1.91%)
Oct 24, 2018	75.79	77.31	73.90	74.06	1,129,041	-2.16(-2.83%)
Oct 23, 2018	79.83	79.83	74.43	76.22	1,524,670	-4.73(-5.84%)
Oct 22, 2018	79.23	85.47	75.20	80.95	3,416,074	+2.10(+2.67%)
Oct 19, 2018	80.23	81.78	78.42	78.84	1,156,351	-1.29(-1.61%)
Oct 18, 2018	81.85	81.85	79.21	80.13	847,986	-2.10(-2.56%)
Oct 17, 2018	82.67	83.15	82.12	82.24	844,190	-0.37(-0.44%)
Oct 16, 2018	81.24	82.70	80.68	82.60	947,450	+1.96(+2.44%)
Oct 15, 2018	80.54	82.20	80.54	80.64	536,292	-0.79(-0.98%)
Oct 12, 2018	82.84	83.24	80.46	81.44	666,451	+0.11(+0.14%)
Oct 11, 2018	81.34	82.67	80.65	81.32	819,225	-0.13(-0.16%)
Oct 10, 2018	82.81	83.18	80.80	81.45	986,457	-1.82(-2.18%)
Oct 09, 2018	84.16	84.55	83.02	83.27	768,500	-0.76(-0.90%)
Oct 08, 2018	85.00	85.76	83.23	84.03	1,065,195	-1.18(-1.38%)
Oct 05, 2018	87.22	88.18	84.38	85.21	1,137,676	-2.16(-2.48%)
Oct 04, 2018	87.46	87.89	86.69	87.37	1,061,664	+0.07(+0.08%)
Oct 03, 2018	87.05	87.58	86.61	87.30	1,119,451	+0.45(+0.51%)
Oct 02, 2018	87.28	88.09	85.78	86.86	910,307	-0.86(-0.99%)
Oct 01, 2018	88.80	90.95	87.66	87.72	716,898	-0.39(-0.45%)
Sep 28, 2018	89.30	90.08	87.89	88.11	602,865	-1.32(-1.47%)
Sep 27, 2018	91.40	91.81	89.24	89.43	679,723	-1.82(-1.99%)
Sep 26, 2018	90.84	91.87	90.07	91.25	523,059	+0.47(+0.52%)
Sep 25, 2018	91.73	91.92	90.38	90.77	587,462	-0.66(-0.73%)
Sep 24, 2018	93.27	93.27	90.48	91.44	577,758	-1.82(-1.96%)
Sep 21, 2018	93.81	95.13	92.69	93.26	966,853	-0.57(-0.60%)
Sep 20, 2018	95.55	96.03	93.49	93.83	625,915	-1.42(-1.49%)
Sep 19, 2018	95.34	96.62	94.97	95.25	424,690	+0.05(+0.06%)
Sep 18, 2018	95.64	95.64	94.07	95.20	427,380	+0.13(+0.14%)
Sep 17, 2018	95.10	96.95	94.55	95.07	1,004,488	-0.03(-0.04%)
Sep 14, 2018	94.38	95.33	92.56	95.10	657,859	+1.09(+1.16%)
Sep 13, 2018	94.04	94.78	93.26	94.01	430,689	+0.59(+0.64%)
Sep 12, 2018	94.73	95.04	93.18	93.42	645,786	-0.85(-0.90%)
Sep 11, 2018	95.16	95.20	93.23	94.27	785,314	-1.38(-1.44%)
Sep 10, 2018	96.94	96.94	94.78	95.64	755,808	-1.23(-1.27%)
Sep 07, 2018	95.85	98.06	95.15	96.88	798,092	+0.65(+0.67%)
Sep 06, 2018	97.84	99.48	95.58	96.23	810,937	-1.95(-1.98%)
Sep 05, 2018	94.45	100.72	93.23	98.18	1,619,229	+3.30(+3.48%)

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.