Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.93	84.19	81.39	83.87	1,661,477	+1.88(+2.30%)
Nov 29, 2018	83.08	83.74	81.89	81.99	1,173,656	-1.76(-2.10%)
Nov 28, 2018	82.83	84.01	81.64	83.74	1,234,902	+1.38(+1.67%)
Nov 27, 2018	82.74	83.35	82.21	82.37	1,131,229	-0.84(-1.01%)
Nov 26, 2018	82.22	83.67	79.48	83.20	814,031	+1.82(+2.23%)
Nov 23, 2018	80.60	82.21	80.23	81.39	469,231	+0.25(+0.30%)
Nov 21, 2018		81.14	81.14	81.14	0	+0.36(+0.45%)
Nov 20, 2018	81.93	81.93	80.51	80.78	1,221,276	-1.72(-2.08%)
Nov 19, 2018	82.29	83.07	81.47	82.49	1,034,819	+0.04(+0.05%)
Nov 16, 2018	82.04	82.71	81.29	82.45	977,980	+0.08(+0.09%)
Nov 15, 2018	80.47	82.37	79.72	82.37	1,315,979	+1.30(+1.61%)
Nov 14, 2018	82.62	83.25	80.46	81.07	1,590,655	-1.02(-1.25%)
Nov 13, 2018	81.39	82.77	81.30	82.10	952,556	+0.64(+0.79%)
Nov 12, 2018	82.71	83.15	81.28	81.45	990,300	-1.33(-1.60%)
Nov 09, 2018	83.44	83.60	82.28	82.78	818,966	-0.98(-1.17%)
Nov 08, 2018	82.84	83.96	82.81	83.76	729,158	+0.61(+0.73%)
Nov 07, 2018	81.99	83.24	80.36	83.15	883,671	+2.17(+2.68%)
Nov 06, 2018	80.46	81.29	80.17	80.98	839,605	+0.27(+0.34%)
Nov 05, 2018	79.31	81.11	79.31	80.71	1,053,175	+1.59(+2.01%)
Nov 02, 2018	80.24	81.63	78.54	79.12	1,612,259	-0.54(-0.68%)
Nov 01, 2018	79.90	80.35	79.26	79.66	1,149,822	+0.15(+0.19%)
Oct 31, 2018	78.82	80.35	78.11	79.51	1,670,799	+1.41(+1.81%)
Oct 30, 2018	76.58	78.22	75.71	78.10	1,820,344	+2.09(+2.75%)
Oct 29, 2018	75.82	77.07	74.96	76.01	1,298,930	+1.22(+1.63%)
Oct 26, 2018	74.90	75.72	74.36	74.79	1,644,440	-0.94(-1.24%)
Oct 25, 2018	75.18	76.62	74.92	75.73	1,330,145	+1.01(+1.35%)
Oct 24, 2018	76.78	76.93	74.55	74.73	1,700,006	-2.26(-2.93%)
Oct 23, 2018	76.31	77.56	75.11	76.98	2,472,925	-0.72(-0.92%)
Oct 22, 2018	78.77	79.11	77.00	77.70	2,193,130	-1.02(-1.30%)
Oct 19, 2018	78.52	79.53	77.95	78.72	1,894,555	+0.03(+0.03%)
Oct 18, 2018	80.34	81.12	78.25	78.70	2,604,854	-0.93(-1.17%)
Oct 17, 2018	78.32	80.60	77.53	79.63	7,136,522	-4.37(-5.20%)
Oct 16, 2018	83.63	84.27	82.45	84.00	2,220,768	+1.02(+1.23%)
Oct 15, 2018	83.75	84.23	82.88	82.97	1,641,552	-0.74(-0.89%)
Oct 12, 2018	86.82	86.82	82.39	83.72	1,998,907	-0.09(-0.11%)
Oct 11, 2018	85.67	86.47	83.70	83.81	2,279,961	-2.33(-2.71%)
Oct 10, 2018	89.01	89.46	86.13	86.14	1,810,914	-3.05(-3.42%)
Oct 09, 2018	89.69	89.93	88.90	89.20	954,136	-1.01(-1.12%)
Oct 08, 2018	89.32	90.45	89.03	90.20	981,853	+0.82(+0.92%)
Oct 05, 2018	90.22	90.64	89.05	89.38	1,508,734	-0.37(-0.41%)
Oct 04, 2018	88.59	90.08	88.59	89.75	1,820,030	+1.18(+1.34%)
Oct 03, 2018	88.00	89.12	87.73	88.57	1,091,471	+0.86(+0.98%)
Oct 02, 2018	87.68	87.80	86.54	87.71	1,455,173	+0.09(+0.11%)
Oct 01, 2018	86.58	88.26	86.44	87.61	1,458,412	+1.29(+1.50%)
Sep 28, 2018	86.63	87.00	86.19	86.32	1,558,544	-0.68(-0.78%)
Sep 27, 2018	87.39	87.87	86.32	87.00	886,755	-0.15(-0.17%)
Sep 26, 2018	88.70	88.86	86.98	87.15	1,273,167	-1.39(-1.57%)
Sep 25, 2018	89.38	89.61	88.47	88.54	1,170,143	-0.50(-0.56%)
Sep 24, 2018	89.47	89.80	88.68	89.03	1,171,858	-0.85(-0.95%)
Sep 21, 2018	90.49	90.75	89.74	89.89	5,379,245	-0.30(-0.34%)
Sep 20, 2018	89.36	90.82	88.97	90.19	1,715,678	+1.28(+1.44%)
Sep 19, 2018	87.68	89.26	87.66	88.91	2,345,662	+1.13(+1.29%)
Sep 18, 2018	87.37	88.26	86.98	87.78	1,633,680	+0.71(+0.82%)
Sep 17, 2018	88.16	88.19	86.57	87.07	1,486,222	-0.96(-1.09%)
Sep 14, 2018	87.25	88.20	87.04	88.03	1,971,577	+0.91(+1.05%)
Sep 13, 2018	89.22	89.69	86.17	87.12	3,392,774	-1.45(-1.64%)
Sep 12, 2018	89.55	89.92	87.88	88.57	2,101,627	-0.87(-0.97%)
Sep 11, 2018	89.34	90.07	88.94	89.44	1,302,756	-0.04(-0.05%)
Sep 10, 2018	89.75	90.39	89.43	89.48	1,660,105	+0.36(+0.41%)
Sep 07, 2018	89.12	89.47	88.81	89.12	848,241	-0.12(-0.13%)
Sep 06, 2018	90.13	90.66	88.68	89.23	989,722	-0.72(-0.80%)
Sep 05, 2018	91.03	91.86	89.78	89.96	1,574,094	-1.11(-1.22%)

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.