Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.73	78.52	77.27	78.36	3,035,650	+0.62(+0.80%)
Nov 29, 2018	77.66	78.14	77.28	77.73	1,887,577	-0.19(-0.25%)
Nov 28, 2018	76.71	77.94	76.40	77.93	1,732,032	+1.45(+1.90%)
Nov 27, 2018	76.94	77.27	75.84	76.48	1,544,497	-0.80(-1.04%)
Nov 26, 2018	77.28	77.69	76.51	77.28	2,089,417	+0.60(+0.79%)
Nov 23, 2018	76.42	77.52	76.15	76.68	649,064	-0.30(-0.39%)
Nov 21, 2018		76.98	76.98	76.98	0	-0.02(-0.02%)
Nov 20, 2018	77.09	77.34	76.11	76.99	1,896,928	-0.31(-0.41%)
Nov 19, 2018	78.23	78.43	76.47	77.31	2,401,731	-0.92(-1.17%)
Nov 16, 2018	77.74	78.51	77.63	78.23	2,034,834	+0.18(+0.24%)
Nov 15, 2018	76.79	78.06	76.17	78.04	2,321,818	+0.57(+0.73%)
Nov 14, 2018	79.60	79.82	76.77	77.47	2,468,438	-2.39(-3.00%)
Nov 13, 2018	79.96	80.98	79.55	79.87	1,556,170	-0.16(-0.20%)
Nov 12, 2018	81.71	81.98	79.85	80.03	1,549,499	-1.89(-2.30%)
Nov 09, 2018	81.91	82.68	81.52	81.91	1,877,287	+0.02(+0.02%)
Nov 08, 2018	80.56	81.91	80.56	81.90	2,905,183	+1.03(+1.28%)
Nov 07, 2018	80.04	80.90	79.37	80.86	1,962,380	+1.30(+1.64%)
Nov 06, 2018	78.82	79.66	78.60	79.56	1,951,531	+0.56(+0.71%)
Nov 05, 2018	78.35	79.46	78.35	79.00	1,993,845	+0.73(+0.94%)
Nov 02, 2018	78.99	79.53	77.73	78.27	3,132,855	-0.37(-0.47%)
Nov 01, 2018	79.54	80.22	77.42	78.64	5,728,846	-5.03(-6.01%)
Oct 31, 2018	84.12	84.75	83.46	83.66	2,430,089	+0.20(+0.24%)
Oct 30, 2018	82.32	83.64	81.46	83.46	2,308,533	+1.70(+2.08%)
Oct 29, 2018	81.53	83.02	81.04	81.76	2,353,037	+1.06(+1.31%)
Oct 26, 2018	80.66	81.37	79.55	80.70	2,984,233	-0.45(-0.56%)
Oct 25, 2018	80.88	81.52	80.31	81.15	2,121,412	+0.66(+0.83%)
Oct 24, 2018	83.53	83.69	80.38	80.49	2,807,581	-3.48(-4.14%)
Oct 23, 2018	83.25	84.40	82.96	83.97	1,891,130	-0.59(-0.69%)
Oct 22, 2018	85.35	85.59	84.47	84.55	1,540,755	-0.51(-0.60%)
Oct 19, 2018	84.53	85.83	84.13	85.06	2,728,062	+0.62(+0.73%)
Oct 18, 2018	83.74	84.90	83.36	84.44	2,773,582	+0.75(+0.90%)
Oct 17, 2018	83.21	84.25	82.60	83.69	1,988,387	+0.53(+0.64%)
Oct 16, 2018	81.72	83.20	81.68	83.15	3,589,753	+2.05(+2.53%)
Oct 15, 2018	81.41	82.05	81.07	81.10	1,907,275	-0.32(-0.40%)
Oct 12, 2018	82.77	82.77	80.12	81.42	2,128,424	-0.01(-0.01%)
Oct 11, 2018	84.43	84.56	81.37	81.43	2,339,852	-3.23(-3.82%)
Oct 10, 2018	86.92	87.40	84.59	84.67	2,682,752	-3.14(-3.57%)
Oct 09, 2018	87.38	87.88	86.89	87.80	1,419,270	+0.32(+0.37%)
Oct 08, 2018	87.11	87.89	86.79	87.48	1,526,145	+0.44(+0.50%)
Oct 05, 2018	86.87	87.54	86.79	87.04	1,571,118	+0.13(+0.15%)
Oct 04, 2018	86.49	87.39	86.47	86.91	1,225,796	+0.54(+0.63%)
Oct 03, 2018	86.61	87.18	86.21	86.37	1,305,454	-0.03(-0.03%)
Oct 02, 2018	86.21	86.49	85.95	86.40	1,790,737	+0.28(+0.32%)
Oct 01, 2018	86.64	86.92	85.90	86.12	1,897,372	-0.15(-0.17%)
Sep 28, 2018	85.65	86.46	85.44	86.27	1,654,068	+0.48(+0.56%)
Sep 27, 2018	86.32	86.58	85.69	85.79	1,850,295	-0.61(-0.71%)
Sep 26, 2018	87.37	87.58	86.28	86.40	1,653,212	-0.83(-0.95%)
Sep 25, 2018	87.78	88.09	87.15	87.23	1,745,051	-0.51(-0.58%)
Sep 24, 2018	88.77	89.02	87.58	87.73	1,224,549	-1.26(-1.41%)
Sep 21, 2018	89.30	89.43	88.47	88.99	3,375,525	-0.18(-0.21%)
Sep 20, 2018	89.14	89.79	88.92	89.18	1,326,580	+0.29(+0.32%)
Sep 19, 2018	88.13	89.18	88.13	88.89	2,449,275	+0.48(+0.54%)
Sep 18, 2018	87.72	88.61	87.61	88.41	1,594,097	+0.72(+0.82%)
Sep 17, 2018	87.59	87.81	87.36	87.69	2,697,398	+0.30(+0.34%)
Sep 14, 2018	86.57	87.43	86.55	87.39	1,539,769	+0.82(+0.95%)
Sep 13, 2018	85.95	86.62	85.66	86.57	1,760,297	+1.28(+1.51%)
Sep 12, 2018	85.65	85.88	84.84	85.29	1,784,677	-0.51(-0.59%)
Sep 11, 2018	84.82	86.03	83.62	85.79	1,944,228	+0.27(+0.32%)
Sep 10, 2018	86.57	86.90	85.16	85.52	2,644,733	-1.91(-2.18%)
Sep 07, 2018	88.21	88.65	87.39	87.43	1,802,461	-0.94(-1.06%)
Sep 06, 2018	88.55	89.25	87.87	88.36	1,891,624	-0.26(-0.30%)
Sep 05, 2018	88.19	89.10	88.02	88.63	2,191,120	+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.