Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	89.00	90.35	88.71	90.06	3,276,493	+1.06(+1.19%)
Nov 29, 2018	88.70	89.56	88.23	89.00	1,518,915	-0.03(-0.03%)
Nov 28, 2018	87.02	89.20	86.66	89.03	3,519,126	+2.49(+2.88%)
Nov 27, 2018	85.38	86.63	85.23	86.54	2,134,962	+0.65(+0.76%)
Nov 26, 2018	86.16	86.61	85.22	85.89	1,969,337	+0.27(+0.31%)
Nov 23, 2018	84.65	86.58	84.33	85.62	871,577	+0.54(+0.63%)
Nov 21, 2018		85.08	85.08	85.08	0	+0.26(+0.31%)
Nov 20, 2018	85.72	86.43	84.50	84.82	2,716,484	-1.62(-1.88%)
Nov 19, 2018	88.53	88.94	85.68	86.44	2,286,758	-1.96(-2.22%)
Nov 16, 2018	87.38	88.78	87.32	88.40	1,965,348	+0.62(+0.71%)
Nov 15, 2018	88.33	88.33	86.54	87.78	4,052,487	-0.82(-0.93%)
Nov 14, 2018	90.74	91.01	87.82	88.61	2,340,982	-1.62(-1.79%)
Nov 13, 2018	90.98	91.58	89.69	90.22	1,883,648	-0.25(-0.28%)
Nov 12, 2018	91.19	91.57	90.20	90.47	2,213,537	-0.80(-0.88%)
Nov 09, 2018	90.70	91.51	90.30	91.28	2,231,187	+0.35(+0.39%)
Nov 08, 2018	90.89	91.88	90.56	90.92	1,828,273	-0.28(-0.30%)
Nov 07, 2018	89.57	91.46	89.57	91.20	2,728,020	+2.33(+2.62%)
Nov 06, 2018	88.90	89.10	87.93	88.87	2,541,017	+0.04(+0.04%)
Nov 05, 2018	89.10	89.36	86.71	88.83	3,175,929	-0.05(-0.05%)
Nov 02, 2018	90.41	91.31	87.80	88.88	2,802,735	-1.42(-1.57%)
Nov 01, 2018	89.84	92.52	88.10	90.30	4,464,082	+3.93(+4.55%)
Oct 31, 2018	87.37	87.66	86.30	86.37	4,479,247	-0.03(-0.03%)
Oct 30, 2018	85.51	87.23	85.31	86.40	2,553,767	+0.51(+0.59%)
Oct 29, 2018	86.04	87.44	84.73	85.89	2,052,022	+0.77(+0.90%)
Oct 26, 2018	85.76	86.29	84.07	85.13	2,384,616	-1.55(-1.79%)
Oct 25, 2018	85.23	87.30	84.31	86.68	1,811,347	+1.63(+1.92%)
Oct 24, 2018	87.55	88.54	84.90	85.05	2,997,377	-2.59(-2.95%)
Oct 23, 2018	87.47	88.51	86.14	87.64	3,070,475	-1.27(-1.43%)
Oct 22, 2018	87.89	89.04	87.34	88.91	2,870,472	+1.27(+1.45%)
Oct 19, 2018	87.88	88.80	87.42	87.64	1,811,293	-0.34(-0.39%)
Oct 18, 2018	88.61	89.05	87.39	87.98	1,736,447	-0.92(-1.03%)
Oct 17, 2018	87.94	89.08	87.69	88.90	2,220,114	+0.94(+1.07%)
Oct 16, 2018	87.04	88.11	86.51	87.96	2,439,818	+1.66(+1.92%)
Oct 15, 2018	86.51	87.17	85.62	86.31	2,662,501	+1.13(+1.33%)
Oct 12, 2018	84.18	85.53	83.92	85.18	2,543,263	+1.82(+2.18%)
Oct 11, 2018	86.08	86.38	82.78	83.35	3,271,620	-2.52(-2.93%)
Oct 10, 2018	88.62	88.93	85.78	85.87	2,234,563	-2.80(-3.15%)
Oct 09, 2018	87.41	89.13	87.22	88.67	2,074,798	+1.03(+1.18%)
Oct 08, 2018	87.80	88.62	86.93	87.64	1,658,717	-0.46(-0.52%)
Oct 05, 2018	87.39	89.05	87.39	88.10	1,798,873	+0.84(+0.97%)
Oct 04, 2018	89.37	89.58	86.78	87.25	2,540,369	-2.36(-2.63%)
Oct 03, 2018	88.45	90.36	88.34	89.61	3,279,861	+1.63(+1.85%)
Oct 02, 2018	87.72	88.23	87.38	87.98	2,265,020	+0.16(+0.19%)
Oct 01, 2018	88.17	88.21	87.39	87.82	1,973,910	+0.10(+0.11%)
Sep 28, 2018	87.26	87.94	86.97	87.72	1,785,722	+0.34(+0.39%)
Sep 27, 2018	86.79	87.67	86.79	87.38	1,472,969	+0.80(+0.93%)
Sep 26, 2018	86.66	87.50	86.48	86.57	2,438,331	+0.10(+0.11%)
Sep 25, 2018	86.49	87.06	86.35	86.48	1,879,252	+0.58(+0.68%)
Sep 24, 2018	85.81	86.20	85.26	85.89	1,592,933	-0.17(-0.20%)
Sep 21, 2018	86.26	87.12	86.03	86.07	3,599,103	-0.22(-0.26%)
Sep 20, 2018	85.96	86.71	85.57	86.29	3,578,228	+0.94(+1.10%)
Sep 19, 2018	85.41	85.93	85.07	85.35	2,372,808	-0.10(-0.11%)
Sep 18, 2018	84.48	85.74	84.46	85.44	1,797,670	+0.84(+1.00%)
Sep 17, 2018	85.33	85.54	84.34	84.60	1,740,118	-0.68(-0.80%)
Sep 14, 2018	85.95	85.96	85.13	85.28	2,721,950	-0.66(-0.77%)
Sep 13, 2018	85.48	86.12	85.12	85.94	2,369,258	+0.87(+1.02%)
Sep 12, 2018	84.74	85.29	84.31	85.07	1,702,417	+0.53(+0.62%)
Sep 11, 2018	84.85	85.16	84.25	84.54	2,186,169	-0.60(-0.71%)
Sep 10, 2018	86.07	86.29	84.88	85.15	1,346,012	-0.54(-0.63%)
Sep 07, 2018	85.61	85.90	85.19	85.68	2,073,896	-0.30(-0.35%)
Sep 06, 2018	85.57	86.20	85.23	85.98	1,965,918	+0.65(+0.76%)
Sep 05, 2018	86.01	86.01	85.13	85.33	2,262,019	-0.87(-1.01%)

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.