Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.69	78.48	77.23	78.32	3,037,309	+0.62(+0.80%)
Nov 29, 2018	77.62	78.10	77.24	77.69	1,888,609	-0.19(-0.25%)
Nov 28, 2018	76.67	77.89	76.36	77.89	1,732,979	+1.45(+1.90%)
Nov 27, 2018	76.90	77.23	75.80	76.44	1,545,341	-0.80(-1.04%)
Nov 26, 2018	77.24	77.65	76.47	77.24	2,090,559	+0.60(+0.79%)
Nov 23, 2018	76.37	77.48	76.10	76.64	649,419	-0.30(-0.39%)
Nov 21, 2018		76.93	76.93	76.93	0	-0.02(-0.02%)
Nov 20, 2018	77.05	77.30	76.07	76.95	1,897,965	-0.31(-0.41%)
Nov 19, 2018	78.18	78.38	76.43	77.27	2,403,044	-0.92(-1.17%)
Nov 16, 2018	77.70	78.47	77.58	78.18	2,035,946	+0.18(+0.24%)
Nov 15, 2018	76.75	78.02	76.13	78.00	2,323,087	+0.57(+0.73%)
Nov 14, 2018	79.55	79.78	76.73	77.43	2,469,787	-2.39(-3.00%)
Nov 13, 2018	79.91	80.93	79.51	79.83	1,557,021	-0.16(-0.20%)
Nov 12, 2018	81.67	81.94	79.81	79.98	1,550,346	-1.89(-2.30%)
Nov 09, 2018	81.87	82.64	81.48	81.87	1,878,313	+0.02(+0.02%)
Nov 08, 2018	80.52	81.86	80.52	81.85	2,906,771	+1.03(+1.28%)
Nov 07, 2018	80.00	80.86	79.33	80.82	1,963,452	+1.30(+1.64%)
Nov 06, 2018	78.78	79.62	78.56	79.52	1,952,598	+0.56(+0.71%)
Nov 05, 2018	78.31	79.41	78.31	78.96	1,994,935	+0.73(+0.94%)
Nov 02, 2018	78.94	79.48	77.68	78.23	3,134,567	-0.37(-0.47%)
Nov 01, 2018	79.49	80.18	77.38	78.59	5,731,977	-5.02(-6.01%)
Oct 31, 2018	84.07	84.70	83.42	83.62	2,431,418	+0.20(+0.24%)
Oct 30, 2018	82.27	83.60	81.41	83.42	2,309,794	+1.70(+2.08%)
Oct 29, 2018	81.48	82.98	80.99	81.71	2,354,323	+1.06(+1.31%)
Oct 26, 2018	80.62	81.33	79.51	80.65	2,985,864	-0.45(-0.56%)
Oct 25, 2018	80.84	81.48	80.27	81.11	2,122,572	+0.66(+0.83%)
Oct 24, 2018	83.49	83.64	80.33	80.45	2,809,116	-3.48(-4.14%)
Oct 23, 2018	83.21	84.36	82.92	83.92	1,892,164	-0.59(-0.69%)
Oct 22, 2018	85.30	85.55	84.43	84.51	1,541,597	-0.51(-0.60%)
Oct 19, 2018	84.48	85.78	84.08	85.01	2,729,553	+0.62(+0.73%)
Oct 18, 2018	83.69	84.86	83.31	84.39	2,775,098	+0.75(+0.90%)
Oct 17, 2018	83.16	84.20	82.56	83.64	1,989,473	+0.53(+0.64%)
Oct 16, 2018	81.68	83.15	81.63	83.11	3,591,715	+2.05(+2.53%)
Oct 15, 2018	81.36	82.01	81.02	81.06	1,908,317	-0.32(-0.40%)
Oct 12, 2018	82.73	82.73	80.08	81.38	2,129,587	-0.01(-0.01%)
Oct 11, 2018	84.38	84.52	81.33	81.39	2,341,131	-3.23(-3.82%)
Oct 10, 2018	86.87	87.35	84.54	84.62	2,684,218	-3.14(-3.57%)
Oct 09, 2018	87.33	87.84	86.84	87.76	1,420,046	+0.32(+0.37%)
Oct 08, 2018	87.06	87.84	86.74	87.43	1,526,979	+0.44(+0.50%)
Oct 05, 2018	86.82	87.49	86.74	87.00	1,571,977	+0.13(+0.15%)
Oct 04, 2018	86.45	87.35	86.42	86.87	1,226,466	+0.54(+0.63%)
Oct 03, 2018	86.56	87.13	86.16	86.32	1,306,167	-0.03(-0.03%)
Oct 02, 2018	86.17	86.45	85.90	86.35	1,791,716	+0.28(+0.32%)
Oct 01, 2018	86.59	86.87	85.85	86.07	1,898,409	-0.15(-0.17%)
Sep 28, 2018	85.61	86.41	85.40	86.22	1,654,972	+0.48(+0.56%)
Sep 27, 2018	86.27	86.53	85.64	85.74	1,851,306	-0.61(-0.71%)
Sep 26, 2018	87.32	87.53	86.23	86.35	1,654,115	-0.83(-0.95%)
Sep 25, 2018	87.73	88.05	87.10	87.18	1,746,005	-0.51(-0.58%)
Sep 24, 2018	88.73	88.97	87.53	87.69	1,225,218	-1.26(-1.41%)
Sep 21, 2018	89.25	89.38	88.42	88.94	3,377,370	-0.18(-0.21%)
Sep 20, 2018	89.09	89.74	88.87	89.13	1,327,305	+0.29(+0.32%)
Sep 19, 2018	88.08	89.13	88.08	88.84	2,450,614	+0.48(+0.54%)
Sep 18, 2018	87.67	88.56	87.56	88.36	1,594,968	+0.72(+0.82%)
Sep 17, 2018	87.55	87.77	87.32	87.64	2,698,872	+0.30(+0.34%)
Sep 14, 2018	86.53	87.38	86.51	87.35	1,540,611	+0.82(+0.95%)
Sep 13, 2018	85.90	86.58	85.61	86.53	1,761,259	+1.28(+1.51%)
Sep 12, 2018	85.61	85.83	84.80	85.24	1,785,652	-0.51(-0.59%)
Sep 11, 2018	84.78	85.98	83.57	85.75	1,945,291	+0.27(+0.32%)
Sep 10, 2018	86.53	86.86	85.11	85.48	2,646,178	-1.90(-2.18%)
Sep 07, 2018	88.16	88.60	87.35	87.38	1,803,446	-0.93(-1.06%)
Sep 06, 2018	88.50	89.20	87.83	88.32	1,892,658	-0.26(-0.30%)
Sep 05, 2018	88.14	89.05	87.98	88.58	2,192,317	+0.39(+0.45%)

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.