Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	107.98	108.99	106.70	108.92	9,765,510	+1.51(+1.40%)
Nov 29, 2018	105.86	108.27	105.55	107.42	5,009,444	+1.35(+1.27%)
Nov 28, 2018	105.33	106.34	104.44	106.07	5,192,401	+1.20(+1.15%)
Nov 27, 2018	103.08	104.89	102.56	104.86	3,554,137	+1.69(+1.64%)
Nov 26, 2018	102.15	104.30	101.88	103.17	3,575,624	-0.45(-0.43%)
Nov 23, 2018	102.70	104.49	102.28	103.62	2,066,141	+0.59(+0.57%)
Nov 21, 2018		103.04	103.04	103.04	0	-2.29(-2.17%)
Nov 20, 2018	105.47	106.68	104.96	105.32	5,312,443	-1.00(-0.94%)
Nov 19, 2018	103.74	106.59	103.74	106.32	5,298,387	+1.82(+1.74%)
Nov 16, 2018	102.53	104.94	102.52	104.51	5,191,657	+1.50(+1.45%)
Nov 15, 2018	100.24	103.04	99.65	103.01	5,224,059	+2.19(+2.18%)
Nov 14, 2018	103.16	103.42	100.75	100.81	5,873,956	-1.85(-1.80%)
Nov 13, 2018	104.37	104.37	102.16	102.67	4,641,204	-0.74(-0.72%)
Nov 12, 2018	102.55	104.79	102.55	103.41	5,559,865	+0.90(+0.88%)
Nov 09, 2018	100.87	102.80	100.21	102.50	5,533,069	+1.93(+1.92%)
Nov 08, 2018	100.02	101.34	99.58	100.58	4,013,507	+0.35(+0.35%)
Nov 07, 2018	97.61	101.20	97.49	100.23	6,430,729	+3.49(+3.61%)
Nov 06, 2018	99.57	99.84	95.87	96.74	7,447,175	-3.87(-3.85%)
Nov 05, 2018	100.88	102.38	100.27	100.61	8,063,659	+3.10(+3.18%)
Nov 02, 2018	98.78	99.01	96.77	97.52	3,916,083	-1.01(-1.03%)
Nov 01, 2018	99.33	99.78	98.04	98.53	3,984,084	-0.53(-0.53%)
Oct 31, 2018	100.11	100.88	98.98	99.06	4,761,117	+0.09(+0.09%)
Oct 30, 2018	97.95	99.12	97.82	98.97	3,640,881	+0.86(+0.88%)
Oct 29, 2018	98.15	99.64	97.10	98.11	3,927,569	+0.92(+0.95%)
Oct 26, 2018	97.79	98.17	95.97	97.19	4,887,194	-1.37(-1.39%)
Oct 25, 2018	97.22	99.41	95.16	98.56	4,504,495	+1.43(+1.48%)
Oct 24, 2018	100.69	101.53	97.00	97.12	7,377,647	-3.72(-3.69%)
Oct 23, 2018	101.12	101.82	99.63	100.84	4,112,796	-1.50(-1.46%)
Oct 22, 2018	102.31	102.96	101.73	102.34	3,216,546	+0.10(+0.10%)
Oct 19, 2018	103.11	103.55	101.09	102.24	4,624,137	-1.27(-1.23%)
Oct 18, 2018	104.07	104.37	102.69	103.51	3,962,440	-0.26(-0.25%)
Oct 17, 2018	101.38	103.92	101.27	103.76	4,819,029	+2.34(+2.31%)
Oct 16, 2018	101.25	101.60	100.42	101.42	4,589,910	+0.38(+0.37%)
Oct 15, 2018	100.94	102.14	100.47	101.05	4,252,610	+0.13(+0.13%)
Oct 12, 2018	99.57	101.42	99.05	100.92	4,947,074	+2.35(+2.38%)
Oct 11, 2018	103.31	103.52	97.36	98.57	7,910,621	-4.96(-4.79%)
Oct 10, 2018	105.00	105.39	103.45	103.53	6,133,508	-1.93(-1.83%)
Oct 09, 2018	105.13	105.97	104.35	105.46	5,162,617	-0.01(-0.01%)
Oct 08, 2018	104.91	106.52	104.84	105.47	6,568,611	+0.40(+0.38%)
Oct 05, 2018	104.22	105.46	104.22	105.07	9,119,099	+1.85(+1.80%)
Oct 04, 2018	103.79	105.67	101.43	103.22	11,976,954	+3.99(+4.02%)
Oct 03, 2018	99.08	100.13	98.88	99.22	5,579,870	+0.60(+0.61%)
Oct 02, 2018	98.20	98.78	97.92	98.62	4,146,642	+0.33(+0.33%)
Oct 01, 2018	98.36	98.39	97.77	98.29	2,964,217	+0.27(+0.27%)
Sep 28, 2018	97.53	98.42	97.10	98.03	3,078,634	+0.57(+0.58%)
Sep 27, 2018	97.28	97.90	97.02	97.46	2,291,454	+0.35(+0.36%)
Sep 26, 2018	96.88	98.08	96.83	97.11	4,058,349	+0.56(+0.58%)
Sep 25, 2018	96.84	97.52	96.41	96.56	4,133,318	+0.10(+0.10%)
Sep 24, 2018	96.78	97.44	96.46	96.46	3,388,624	-0.68(-0.70%)
Sep 21, 2018	97.04	97.62	96.24	97.13	5,838,710	+0.24(+0.25%)
Sep 20, 2018	96.57	96.93	95.20	96.89	4,118,272	+0.30(+0.31%)
Sep 19, 2018	97.63	97.81	96.37	96.59	3,580,106	-1.04(-1.07%)
Sep 18, 2018	96.71	97.92	96.02	97.63	4,016,256	+1.07(+1.11%)
Sep 17, 2018	96.47	97.52	95.96	96.56	5,443,045	-0.05(-0.06%)
Sep 14, 2018	97.35	97.46	96.28	96.62	3,396,974	-0.74(-0.76%)
Sep 13, 2018	96.98	97.48	96.67	97.36	5,639,345	+0.56(+0.58%)
Sep 12, 2018	96.66	97.28	96.38	96.80	4,297,774	+0.30(+0.31%)
Sep 11, 2018	97.20	97.40	96.39	96.50	3,849,459	-0.71(-0.73%)
Sep 10, 2018	98.20	98.51	97.19	97.21	3,230,250	-0.56(-0.57%)
Sep 07, 2018	96.05	97.96	95.73	97.77	4,184,942	+1.52(+1.58%)
Sep 06, 2018	96.53	96.60	94.69	96.25	3,481,924	-0.32(-0.33%)
Sep 05, 2018	95.78	96.93	95.64	96.57	3,685,385	+1.00(+1.05%)

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.