Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	80.04	81.01	79.93	80.03	1,806,450	-0.15(-0.18%)
Nov 29, 2018	79.88	80.84	79.20	80.18	462,742	+0.08(+0.10%)
Nov 28, 2018	79.08	80.28	78.65	80.10	668,934	+1.24(+1.57%)
Nov 27, 2018	79.68	79.90	78.50	78.87	768,191	-1.27(-1.59%)
Nov 26, 2018	78.92	80.51	78.92	80.14	831,694	+1.70(+2.17%)
Nov 23, 2018	77.70	79.81	77.70	78.43	419,532	+0.59(+0.75%)
Nov 21, 2018		77.85	77.85	77.85	0	+1.67(+2.19%)
Nov 20, 2018	74.58	77.36	74.19	76.18	919,774	+0.10(+0.14%)
Nov 19, 2018	77.09	77.75	75.77	76.07	971,796	-1.33(-1.71%)
Nov 16, 2018	76.07	77.80	74.58	77.40	1,187,629	+0.73(+0.95%)
Nov 15, 2018	76.03	77.03	74.20	76.67	845,563	-0.10(-0.13%)
Nov 14, 2018	76.52	78.40	75.90	76.77	1,116,887	+1.14(+1.50%)
Nov 13, 2018	77.37	77.89	75.35	75.64	1,088,242	-1.70(-2.19%)
Nov 12, 2018	80.50	80.62	77.26	77.33	1,285,419	-3.18(-3.95%)
Nov 09, 2018	83.00	83.20	80.17	80.51	710,254	-2.99(-3.58%)
Nov 08, 2018	83.49	84.49	82.51	83.50	613,571	+0.14(+0.17%)
Nov 07, 2018	81.94	83.40	80.24	83.36	747,457	+1.42(+1.73%)
Nov 06, 2018	82.18	83.27	80.23	81.94	1,002,705	-0.61(-0.74%)
Nov 05, 2018	83.59	83.66	81.00	82.55	1,556,309	-0.76(-0.91%)
Nov 02, 2018	84.29	85.56	80.94	83.31	1,228,862	-0.92(-1.09%)
Nov 01, 2018	82.70	84.64	81.82	84.23	1,105,716	+1.59(+1.93%)
Oct 31, 2018	85.66	86.39	82.62	82.63	1,359,585	-2.71(-3.18%)
Oct 30, 2018	83.50	85.74	83.20	85.35	1,309,714	+2.27(+2.74%)
Oct 29, 2018	80.64	85.20	80.64	83.07	2,535,492	+3.06(+3.83%)
Oct 26, 2018	77.63	80.85	76.61	80.01	2,269,795	+1.37(+1.74%)
Oct 25, 2018	80.84	81.78	76.72	78.64	2,871,623	-4.53(-5.45%)
Oct 24, 2018	85.10	85.89	83.08	83.17	1,688,130	-1.57(-1.85%)
Oct 23, 2018	81.26	85.13	81.18	84.74	1,872,916	+2.34(+2.84%)
Oct 22, 2018	80.71	83.00	80.38	82.39	1,529,952	+1.15(+1.42%)
Oct 19, 2018	83.08	83.41	81.17	81.24	1,301,107	-1.44(-1.74%)
Oct 18, 2018	83.07	83.62	81.80	82.68	934,490	-0.81(-0.97%)
Oct 17, 2018	83.68	84.00	81.68	83.49	699,657	-0.11(-0.13%)
Oct 16, 2018	82.67	84.13	82.37	83.60	833,573	+1.49(+1.81%)
Oct 15, 2018	82.20	82.88	80.76	82.11	1,065,401	-0.30(-0.37%)
Oct 12, 2018	82.32	83.01	81.02	82.41	1,215,273	+1.31(+1.61%)
Oct 11, 2018	81.58	82.41	80.88	81.10	1,648,525	-0.90(-1.09%)
Oct 10, 2018	84.66	84.74	81.88	82.00	1,206,695	-2.69(-3.17%)
Oct 09, 2018	84.66	85.19	84.34	84.68	898,455	-0.15(-0.17%)
Oct 08, 2018	83.95	85.33	83.38	84.83	862,386	+0.96(+1.14%)
Oct 05, 2018	83.49	84.08	82.92	83.87	1,394,491	+0.41(+0.50%)
Oct 04, 2018	85.08	85.40	83.31	83.46	1,038,013	-2.03(-2.38%)
Oct 03, 2018	84.33	85.91	83.89	85.49	1,194,914	+1.63(+1.94%)
Oct 02, 2018	85.47	86.45	83.41	83.87	1,581,011	-1.75(-2.04%)
Oct 01, 2018	85.76	87.29	85.11	85.61	1,598,767	+0.72(+0.85%)
Sep 28, 2018	83.46	85.47	83.44	84.89	1,776,624	+1.14(+1.37%)
Sep 27, 2018	83.25	84.75	83.00	83.75	1,278,320	+0.53(+0.64%)
Sep 26, 2018	80.99	83.94	80.89	83.21	1,333,823	+2.25(+2.78%)
Sep 25, 2018	80.80	81.66	79.83	80.96	1,026,866	+0.41(+0.51%)
Sep 24, 2018	81.53	82.26	80.48	80.55	1,152,818	-1.13(-1.38%)
Sep 21, 2018	82.32	83.25	81.49	81.68	1,870,356	-0.33(-0.40%)
Sep 20, 2018	80.95	82.27	80.71	82.01	1,274,644	+1.02(+1.27%)
Sep 19, 2018	79.83	81.09	79.53	80.98	922,324	+1.34(+1.69%)
Sep 18, 2018	81.34	81.56	79.46	79.64	1,405,619	-1.00(-1.24%)
Sep 17, 2018	80.92	81.86	80.16	80.64	1,359,846	-0.20(-0.24%)
Sep 14, 2018	82.39	82.39	80.09	80.84	2,002,651	-1.60(-1.94%)
Sep 13, 2018	83.98	84.43	82.08	82.44	809,194	-1.58(-1.89%)
Sep 12, 2018	83.31	84.24	83.31	84.02	785,980	+0.73(+0.88%)
Sep 11, 2018	83.00	83.60	82.22	83.29	1,367,685	-0.08(-0.09%)
Sep 10, 2018	84.73	85.07	82.10	83.37	1,043,874	-0.54(-0.65%)
Sep 07, 2018	83.28	84.06	82.39	83.91	1,321,201	+0.34(+0.41%)
Sep 06, 2018	86.78	86.78	83.53	83.56	1,235,299	-2.85(-3.30%)
Sep 05, 2018	90.76	91.54	86.32	86.41	1,681,592	-4.68(-5.14%)

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.