Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.15	82.96	81.15	82.85	7,791,698	+1.57(+1.93%)
Nov 29, 2018	81.54	82.02	80.70	81.28	3,573,309	-0.46(-0.57%)
Nov 28, 2018	78.80	81.85	78.71	81.74	6,270,960	+3.50(+4.47%)
Nov 27, 2018	76.36	78.25	76.16	78.24	6,370,279	+1.70(+2.22%)
Nov 26, 2018	77.05	77.73	75.66	76.54	4,855,029	+0.54(+0.71%)
Nov 23, 2018	76.62	77.00	75.47	76.00	2,340,258	-1.20(-1.56%)
Nov 21, 2018		77.20	77.20	77.20	0	-0.96(-1.22%)
Nov 20, 2018	79.82	84.01	77.59	78.16	8,397,487	-8.09(-9.38%)
Nov 19, 2018	89.85	90.47	84.76	86.24	6,090,682	-3.87(-4.29%)
Nov 16, 2018	90.46	90.73	88.41	90.11	3,999,787	-1.13(-1.24%)
Nov 15, 2018	91.66	92.18	90.04	91.25	4,477,021	-1.34(-1.45%)
Nov 14, 2018	95.50	96.45	92.50	92.59	4,981,440	-2.22(-2.34%)
Nov 13, 2018	96.24	96.70	94.25	94.81	3,537,436	-1.44(-1.49%)
Nov 12, 2018	97.19	98.14	95.84	96.25	2,546,617	-0.94(-0.96%)
Nov 09, 2018	97.78	97.89	96.34	97.19	2,188,738	-0.54(-0.55%)
Nov 08, 2018	97.26	98.69	96.52	97.72	2,211,793	+0.55(+0.56%)
Nov 07, 2018	96.55	97.40	94.97	97.18	2,336,914	+1.20(+1.25%)
Nov 06, 2018	95.67	96.19	94.75	95.97	2,021,944	+0.21(+0.22%)
Nov 05, 2018	94.98	95.90	93.84	95.77	2,035,829	+1.16(+1.23%)
Nov 02, 2018	93.86	95.03	92.76	94.60	3,115,939	+1.52(+1.64%)
Nov 01, 2018	93.85	94.34	92.35	93.08	2,866,158	-0.55(-0.59%)
Oct 31, 2018	94.84	95.71	93.25	93.63	3,418,729	-0.74(-0.78%)
Oct 30, 2018	93.24	95.33	93.14	94.37	2,786,452	+1.42(+1.53%)
Oct 29, 2018	92.56	94.91	91.55	92.95	3,897,834	+1.47(+1.60%)
Oct 26, 2018	88.98	91.89	88.54	91.48	2,996,245	+0.31(+0.34%)
Oct 25, 2018	90.52	92.02	89.43	91.17	2,248,571	+0.94(+1.04%)
Oct 24, 2018	90.58	93.01	90.04	90.23	2,768,406	-0.70(-0.77%)
Oct 23, 2018	90.57	91.26	88.77	90.93	2,453,818	-0.49(-0.54%)
Oct 22, 2018	89.80	91.88	89.80	91.43	1,811,448	+1.87(+2.09%)
Oct 19, 2018	91.60	91.60	89.45	89.55	3,091,937	-1.17(-1.29%)
Oct 18, 2018	92.03	92.66	90.04	90.73	2,337,355	-0.97(-1.06%)
Oct 17, 2018	92.74	93.15	90.33	91.70	3,379,353	-1.29(-1.38%)
Oct 16, 2018	92.38	93.18	91.33	92.99	2,198,857	+1.60(+1.75%)
Oct 15, 2018	90.56	92.14	90.34	91.39	2,409,569	+0.72(+0.79%)
Oct 12, 2018	89.89	91.20	89.18	90.67	3,211,736	+1.47(+1.64%)
Oct 11, 2018	89.80	91.61	88.92	89.20	3,498,161	-0.66(-0.74%)
Oct 10, 2018	91.89	92.07	89.74	89.87	3,037,797	-2.01(-2.19%)
Oct 09, 2018	90.87	92.74	90.49	91.88	2,606,877	+1.20(+1.32%)
Oct 08, 2018	89.44	90.90	89.40	90.68	1,975,541	+1.18(+1.32%)
Oct 05, 2018	91.22	91.22	88.82	89.50	2,476,235	-0.47(-0.53%)
Oct 04, 2018	91.35	91.72	89.77	89.97	3,107,415	-1.52(-1.66%)
Oct 03, 2018	91.44	91.98	90.53	91.49	2,254,449	+0.40(+0.44%)
Oct 02, 2018	93.11	93.51	91.06	91.09	2,586,446	-2.14(-2.29%)
Oct 01, 2018	94.57	95.03	93.20	93.23	2,445,822	-0.49(-0.52%)
Sep 28, 2018	93.98	94.74	93.39	93.72	3,635,632	-0.34(-0.36%)
Sep 27, 2018	93.98	94.23	93.41	94.06	2,270,551	+0.27(+0.29%)
Sep 26, 2018	92.67	95.12	92.58	93.79	3,017,139	+1.57(+1.70%)
Sep 25, 2018	92.34	93.15	91.90	92.22	3,866,724	+0.21(+0.23%)
Sep 24, 2018	92.07	93.39	91.89	92.01	3,905,809	-0.19(-0.21%)
Sep 21, 2018	91.47	92.56	91.05	92.20	5,970,393	+1.00(+1.10%)
Sep 20, 2018	91.72	91.83	90.42	91.20	3,967,345	-0.49(-0.54%)
Sep 19, 2018	91.44	92.11	90.80	91.69	3,622,426	+0.01(+0.01%)
Sep 18, 2018	90.82	92.15	90.62	91.68	2,560,139	+0.68(+0.75%)
Sep 17, 2018	91.63	91.92	90.68	91.00	3,395,396	-0.54(-0.59%)
Sep 14, 2018	91.82	91.82	90.82	91.54	3,090,033	-0.29(-0.32%)
Sep 13, 2018	92.26	92.68	91.47	91.83	2,495,029	-0.16(-0.17%)
Sep 12, 2018	92.81	93.30	90.73	91.99	2,890,177	-0.91(-0.98%)
Sep 11, 2018	92.42	93.13	92.08	92.91	2,521,526	+0.52(+0.56%)
Sep 10, 2018	91.52	92.53	91.28	92.39	3,030,648	+1.28(+1.41%)
Sep 07, 2018	91.65	92.13	90.84	91.10	2,866,184	-0.75(-0.82%)
Sep 06, 2018	92.03	92.70	91.62	91.86	2,332,936	-0.10(-0.11%)
Sep 05, 2018	92.19	92.65	91.25	91.96	3,006,404	-0.22(-0.24%)

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.