Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	83.15	83.68	82.65	83.48	5,219,869	+0.33(+0.39%)
Nov 29, 2018	83.02	83.69	82.61	83.15	2,206,858	+0.12(+0.14%)
Nov 28, 2018	81.18	83.04	80.92	83.03	2,060,755	+2.05(+2.53%)
Nov 27, 2018	79.96	81.23	79.92	80.99	1,883,437	+1.05(+1.31%)
Nov 26, 2018	79.43	80.17	78.82	79.94	1,846,409	+1.01(+1.28%)
Nov 23, 2018	78.29	79.39	77.94	78.92	942,780	+0.47(+0.60%)
Nov 21, 2018		78.45	78.45	78.45	0	-0.14(-0.18%)
Nov 20, 2018	78.53	79.11	77.63	78.60	2,075,607	-0.85(-1.07%)
Nov 19, 2018	80.23	80.72	79.02	79.44	2,844,477	-0.69(-0.85%)
Nov 16, 2018	79.97	80.49	79.68	80.13	2,685,559	+0.09(+0.11%)
Nov 15, 2018	79.99	80.77	79.18	80.04	3,035,581	-0.35(-0.44%)
Nov 14, 2018	80.69	81.07	80.33	80.39	2,772,420	+0.14(+0.17%)
Nov 13, 2018	80.54	81.04	80.07	80.26	1,679,827	-0.38(-0.47%)
Nov 12, 2018	81.80	82.28	80.53	80.63	1,455,766	-1.14(-1.40%)
Nov 09, 2018	81.55	82.06	81.20	81.78	2,021,075	+0.23(+0.29%)
Nov 08, 2018	80.55	81.90	80.25	81.55	2,733,931	+0.97(+1.21%)
Nov 07, 2018	79.33	80.70	79.33	80.57	2,969,883	+1.33(+1.68%)
Nov 06, 2018	78.83	79.39	78.72	79.24	3,325,946	+0.39(+0.49%)
Nov 05, 2018	78.49	79.15	78.17	78.85	2,737,732	+0.51(+0.66%)
Nov 02, 2018	79.85	79.95	77.35	78.34	3,336,066	-0.98(-1.24%)
Nov 01, 2018	81.56	82.02	79.00	79.32	3,457,204	-2.18(-2.68%)
Oct 31, 2018	79.33	82.60	78.68	81.50	5,317,239	+3.59(+4.60%)
Oct 30, 2018	77.37	78.11	77.00	77.91	4,114,301	+0.87(+1.12%)
Oct 29, 2018	78.07	78.94	76.20	77.05	2,170,991	-0.28(-0.36%)
Oct 26, 2018	77.78	78.09	76.88	77.33	2,350,322	-1.03(-1.31%)
Oct 25, 2018	79.00	79.00	77.61	78.35	2,366,048	-0.13(-0.16%)
Oct 24, 2018	79.29	79.63	78.36	78.48	1,967,334	-1.59(-1.98%)
Oct 23, 2018	79.78	80.41	79.38	80.07	3,018,025	-0.48(-0.59%)
Oct 22, 2018	80.92	81.27	80.27	80.54	2,512,749	-0.05(-0.06%)
Oct 19, 2018	80.88	81.16	80.47	80.59	1,619,833	-0.38(-0.47%)
Oct 18, 2018	81.62	81.78	80.69	80.97	2,203,692	-1.39(-1.69%)
Oct 17, 2018	81.54	82.63	81.31	82.36	1,481,110	+0.84(+1.03%)
Oct 16, 2018	80.08	81.58	80.02	81.52	1,681,985	+1.78(+2.24%)
Oct 15, 2018	79.21	80.39	79.21	79.73	1,309,024	+0.36(+0.45%)
Oct 12, 2018	78.64	79.59	78.23	79.37	1,938,763	+0.88(+1.13%)
Oct 11, 2018	80.33	80.33	78.39	78.49	2,496,411	-1.92(-2.39%)
Oct 10, 2018	82.41	82.41	80.34	80.41	1,948,084	-1.78(-2.17%)
Oct 09, 2018	81.88	83.12	81.82	82.19	2,399,406	+0.49(+0.60%)
Oct 08, 2018	81.13	81.94	81.04	81.71	1,329,698	+0.58(+0.71%)
Oct 05, 2018	80.91	81.47	80.91	81.13	1,520,770	+0.39(+0.48%)
Oct 04, 2018	80.68	80.90	80.08	80.74	1,732,135	-0.17(-0.21%)
Oct 03, 2018	81.36	81.82	80.88	80.91	1,246,404	-0.20(-0.24%)
Oct 02, 2018	81.62	81.83	81.00	81.11	1,668,992	-0.40(-0.49%)
Oct 01, 2018	82.08	82.28	81.47	81.51	2,226,490	-0.44(-0.54%)
Sep 28, 2018	81.38	82.27	81.19	81.95	2,301,179	+0.53(+0.65%)
Sep 27, 2018	80.89	81.71	80.68	81.42	1,029,348	+0.40(+0.49%)
Sep 26, 2018	81.16	81.87	80.95	81.02	1,446,080	+0.00(+0.00%)
Sep 25, 2018	80.57	81.35	80.50	81.02	1,839,829	+0.52(+0.65%)
Sep 24, 2018	80.34	80.81	79.99	80.50	1,564,404	-0.21(-0.26%)
Sep 21, 2018	80.62	81.00	80.32	80.71	4,281,431	+0.51(+0.64%)
Sep 20, 2018	80.08	80.54	79.97	80.19	1,218,382	+0.37(+0.46%)
Sep 19, 2018	79.81	80.11	79.51	79.82	962,025	+0.23(+0.29%)
Sep 18, 2018	78.88	79.81	78.88	79.59	1,510,760	+0.54(+0.68%)
Sep 17, 2018	79.17	79.57	78.52	79.05	1,394,936	-0.41(-0.51%)
Sep 14, 2018	79.86	79.86	79.12	79.45	1,973,152	-0.32(-0.40%)
Sep 13, 2018	80.23	80.23	79.47	79.77	1,290,059	+0.14(+0.18%)
Sep 12, 2018	79.35	79.82	79.16	79.63	1,436,365	+0.09(+0.11%)
Sep 11, 2018	78.94	79.83	78.68	79.53	2,035,522	-0.21(-0.26%)
Sep 10, 2018	80.05	80.21	79.51	79.74	1,441,420	+0.05(+0.07%)
Sep 07, 2018	79.03	79.92	78.91	79.69	1,546,728	+0.43(+0.55%)
Sep 06, 2018	78.14	79.46	78.13	79.26	2,451,323	+1.07(+1.37%)
Sep 05, 2018	78.27	78.95	78.07	78.18	2,859,688	-0.26(-0.33%)

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.