Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	83.54	84.07	83.04	83.87	5,195,456	+0.33(+0.39%)
Nov 29, 2018	83.41	84.08	83.00	83.54	2,196,536	+0.12(+0.14%)
Nov 28, 2018	81.56	83.43	81.30	83.42	2,051,117	+2.06(+2.53%)
Nov 27, 2018	80.33	81.61	80.30	81.37	1,874,628	+1.05(+1.31%)
Nov 26, 2018	79.80	80.55	79.19	80.31	1,837,774	+1.02(+1.28%)
Nov 23, 2018	78.66	79.76	78.30	79.29	938,370	+0.47(+0.60%)
Nov 21, 2018		78.82	78.82	78.82	0	-0.14(-0.18%)
Nov 20, 2018	78.90	79.48	78.00	78.97	2,065,900	-0.85(-1.07%)
Nov 19, 2018	80.61	81.10	79.39	79.82	2,831,173	-0.69(-0.85%)
Nov 16, 2018	80.34	80.87	80.05	80.51	2,672,999	+0.09(+0.11%)
Nov 15, 2018	80.37	81.15	79.56	80.42	3,021,384	-0.35(-0.44%)
Nov 14, 2018	81.07	81.45	80.71	80.77	2,759,454	+0.14(+0.17%)
Nov 13, 2018	80.92	81.42	80.44	80.63	1,671,971	-0.38(-0.47%)
Nov 12, 2018	82.18	82.66	80.91	81.01	1,448,958	-1.15(-1.40%)
Nov 09, 2018	81.93	82.44	81.58	82.16	2,011,623	+0.24(+0.29%)
Nov 08, 2018	80.93	82.28	80.62	81.93	2,721,145	+0.98(+1.21%)
Nov 07, 2018	79.70	81.08	79.70	80.95	2,955,994	+1.34(+1.68%)
Nov 06, 2018	79.20	79.76	79.09	79.61	3,310,391	+0.39(+0.49%)
Nov 05, 2018	78.86	79.52	78.54	79.22	2,724,928	+0.52(+0.66%)
Nov 02, 2018	80.23	80.33	77.72	78.70	3,320,464	-0.99(-1.24%)
Nov 01, 2018	81.95	82.41	79.37	79.69	3,441,036	-2.19(-2.68%)
Oct 31, 2018	79.70	82.99	79.05	81.88	5,292,372	+3.60(+4.60%)
Oct 30, 2018	77.74	78.48	77.36	78.28	4,095,059	+0.87(+1.12%)
Oct 29, 2018	78.43	79.31	76.56	77.41	2,160,838	-0.28(-0.36%)
Oct 26, 2018	78.14	78.46	77.24	77.69	2,339,330	-1.03(-1.31%)
Oct 25, 2018	79.37	79.37	77.98	78.72	2,354,982	-0.13(-0.16%)
Oct 24, 2018	79.66	80.00	78.73	78.85	1,958,133	-1.59(-1.98%)
Oct 23, 2018	80.15	80.79	79.75	80.44	3,003,910	-0.48(-0.59%)
Oct 22, 2018	81.30	81.65	80.65	80.92	2,500,997	-0.05(-0.06%)
Oct 19, 2018	81.26	81.54	80.85	80.97	1,612,257	-0.38(-0.47%)
Oct 18, 2018	82.00	82.16	81.07	81.35	2,193,385	-1.39(-1.69%)
Oct 17, 2018	81.92	83.02	81.69	82.74	1,474,183	+0.84(+1.03%)
Oct 16, 2018	80.45	81.96	80.40	81.90	1,674,118	+1.79(+2.24%)
Oct 15, 2018	79.58	80.77	79.58	80.11	1,302,902	+0.36(+0.45%)
Oct 12, 2018	79.01	79.96	78.60	79.75	1,929,696	+0.89(+1.13%)
Oct 11, 2018	80.71	80.71	78.76	78.86	2,484,736	-1.93(-2.39%)
Oct 10, 2018	82.80	82.80	80.71	80.79	1,938,973	-1.79(-2.17%)
Oct 09, 2018	82.26	83.51	82.21	82.58	2,388,185	+0.49(+0.60%)
Oct 08, 2018	81.51	82.33	81.42	82.09	1,323,480	+0.58(+0.71%)
Oct 05, 2018	81.29	81.86	81.29	81.51	1,513,658	+0.39(+0.48%)
Oct 04, 2018	81.06	81.28	80.45	81.12	1,724,034	-0.17(-0.21%)
Oct 03, 2018	81.74	82.20	81.26	81.29	1,240,574	-0.20(-0.24%)
Oct 02, 2018	82.00	82.22	81.39	81.49	1,661,187	-0.40(-0.49%)
Oct 01, 2018	82.46	82.66	81.86	81.89	2,216,078	-0.44(-0.54%)
Sep 28, 2018	81.77	82.65	81.58	82.34	2,290,417	+0.53(+0.65%)
Sep 27, 2018	81.27	82.09	81.06	81.80	1,024,534	+0.40(+0.49%)
Sep 26, 2018	81.54	82.25	81.33	81.40	1,439,316	+0.00(+0.00%)
Sep 25, 2018	80.95	81.73	80.88	81.40	1,831,225	+0.53(+0.65%)
Sep 24, 2018	80.71	81.19	80.36	80.88	1,557,088	-0.21(-0.26%)
Sep 21, 2018	81.00	81.38	80.70	81.09	4,261,408	+0.52(+0.64%)
Sep 20, 2018	80.46	80.92	80.34	80.57	1,212,684	+0.37(+0.46%)
Sep 19, 2018	80.18	80.49	79.88	80.20	957,526	+0.24(+0.29%)
Sep 18, 2018	79.25	80.18	79.25	79.96	1,503,694	+0.54(+0.68%)
Sep 17, 2018	79.55	79.94	78.89	79.42	1,388,413	-0.41(-0.51%)
Sep 14, 2018	80.23	80.23	79.49	79.83	1,963,924	-0.32(-0.40%)
Sep 13, 2018	80.61	80.61	79.85	80.14	1,284,025	+0.14(+0.18%)
Sep 12, 2018	79.73	80.20	79.53	80.00	1,429,648	+0.09(+0.11%)
Sep 11, 2018	79.31	80.21	79.05	79.91	2,026,002	-0.21(-0.26%)
Sep 10, 2018	80.42	80.59	79.88	80.12	1,434,679	+0.05(+0.07%)
Sep 07, 2018	79.40	80.30	79.28	80.06	1,539,495	+0.43(+0.55%)
Sep 06, 2018	78.50	79.84	78.50	79.63	2,439,858	+1.08(+1.37%)
Sep 05, 2018	78.64	79.32	78.44	78.55	2,846,313	-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.