Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.90	84.16	81.35	83.84	1,662,105	+1.88(+2.30%)
Nov 29, 2018	83.05	83.70	81.86	81.95	1,174,100	-1.76(-2.10%)
Nov 28, 2018	82.80	83.98	81.61	83.71	1,235,369	+1.38(+1.67%)
Nov 27, 2018	82.71	83.32	82.17	82.33	1,131,656	-0.84(-1.01%)
Nov 26, 2018	82.19	83.64	79.45	83.17	814,339	+1.82(+2.23%)
Nov 23, 2018	80.57	82.18	80.20	81.35	469,409	+0.25(+0.30%)
Nov 21, 2018		81.11	81.11	81.11	0	+0.36(+0.45%)
Nov 20, 2018	81.90	81.90	80.48	80.75	1,221,738	-1.72(-2.08%)
Nov 19, 2018	82.26	83.04	81.44	82.46	1,035,210	+0.04(+0.05%)
Nov 16, 2018	82.01	82.68	81.26	82.42	978,349	+0.08(+0.09%)
Nov 15, 2018	80.44	82.34	79.69	82.34	1,316,476	+1.30(+1.61%)
Nov 14, 2018	82.59	83.22	80.43	81.04	1,591,256	-1.02(-1.25%)
Nov 13, 2018	81.36	82.74	81.27	82.06	952,916	+0.64(+0.79%)
Nov 12, 2018	82.68	83.12	81.25	81.42	990,674	-1.33(-1.60%)
Nov 09, 2018	83.41	83.57	82.25	82.75	819,276	-0.98(-1.17%)
Nov 08, 2018	82.81	83.93	82.77	83.73	729,433	+0.61(+0.73%)
Nov 07, 2018	81.95	83.21	80.33	83.12	884,005	+2.17(+2.68%)
Nov 06, 2018	80.43	81.26	80.14	80.95	839,922	+0.27(+0.34%)
Nov 05, 2018	79.28	81.08	79.28	80.68	1,053,573	+1.59(+2.01%)
Nov 02, 2018	80.21	81.60	78.51	79.09	1,612,868	-0.54(-0.68%)
Nov 01, 2018	79.87	80.32	79.23	79.63	1,150,256	+0.15(+0.19%)
Oct 31, 2018	78.79	80.32	78.08	79.48	1,671,431	+1.41(+1.81%)
Oct 30, 2018	76.56	78.19	75.68	78.07	1,821,032	+2.09(+2.75%)
Oct 29, 2018	75.80	77.05	74.93	75.98	1,299,421	+1.22(+1.63%)
Oct 26, 2018	74.87	75.69	74.33	74.76	1,645,061	-0.94(-1.24%)
Oct 25, 2018	75.15	76.59	74.89	75.70	1,330,647	+1.01(+1.35%)
Oct 24, 2018	76.75	76.90	74.52	74.70	1,700,648	-2.26(-2.93%)
Oct 23, 2018	76.28	77.53	75.09	76.95	2,473,860	-0.72(-0.92%)
Oct 22, 2018	78.74	79.08	76.97	77.67	2,193,959	-1.02(-1.30%)
Oct 19, 2018	78.49	79.50	77.92	78.69	1,895,271	+0.03(+0.03%)
Oct 18, 2018	80.31	81.09	78.22	78.67	2,605,839	-0.93(-1.17%)
Oct 17, 2018	78.29	80.57	77.50	79.60	7,139,219	-4.37(-5.20%)
Oct 16, 2018	83.60	84.24	82.42	83.97	2,221,607	+1.02(+1.23%)
Oct 15, 2018	83.72	84.19	82.85	82.94	1,642,172	-0.74(-0.89%)
Oct 12, 2018	86.79	86.79	82.36	83.69	1,999,663	-0.09(-0.11%)
Oct 11, 2018	85.64	86.44	83.67	83.78	2,280,823	-2.33(-2.71%)
Oct 10, 2018	88.98	89.42	86.09	86.11	1,811,599	-3.05(-3.42%)
Oct 09, 2018	89.65	89.90	88.87	89.16	954,496	-1.01(-1.12%)
Oct 08, 2018	89.29	90.41	89.00	90.17	982,224	+0.82(+0.92%)
Oct 05, 2018	90.18	90.61	89.02	89.35	1,509,305	-0.37(-0.41%)
Oct 04, 2018	88.55	90.05	88.55	89.72	1,820,718	+1.18(+1.34%)
Oct 03, 2018	87.96	89.09	87.70	88.54	1,091,883	+0.86(+0.98%)
Oct 02, 2018	87.65	87.77	86.51	87.67	1,455,723	+0.09(+0.11%)
Oct 01, 2018	86.55	88.22	86.41	87.58	1,458,963	+1.29(+1.50%)
Sep 28, 2018	86.60	86.96	86.16	86.29	1,559,133	-0.68(-0.78%)
Sep 27, 2018	87.35	87.83	86.29	86.96	887,090	-0.15(-0.17%)
Sep 26, 2018	88.66	88.82	86.95	87.12	1,273,648	-1.39(-1.57%)
Sep 25, 2018	89.35	89.58	88.43	88.50	1,170,586	-0.50(-0.56%)
Sep 24, 2018	89.44	89.77	88.65	89.00	1,172,301	-0.85(-0.95%)
Sep 21, 2018	90.45	90.72	89.70	89.85	5,381,278	-0.30(-0.34%)
Sep 20, 2018	89.32	90.78	88.93	90.16	1,716,326	+1.28(+1.44%)
Sep 19, 2018	87.65	89.23	87.62	88.87	2,346,549	+1.13(+1.29%)
Sep 18, 2018	87.34	88.22	86.95	87.74	1,634,298	+0.71(+0.82%)
Sep 17, 2018	88.13	88.16	86.54	87.03	1,486,783	-0.96(-1.09%)
Sep 14, 2018	87.22	88.16	87.01	88.00	1,972,322	+0.91(+1.05%)
Sep 13, 2018	89.19	89.65	86.14	87.08	3,394,056	-1.45(-1.64%)
Sep 12, 2018	89.52	89.89	87.85	88.54	2,102,421	-0.87(-0.97%)
Sep 11, 2018	89.31	90.03	88.91	89.40	1,303,249	-0.04(-0.05%)
Sep 10, 2018	89.71	90.35	89.39	89.44	1,660,732	+0.36(+0.41%)
Sep 07, 2018	89.09	89.44	88.77	89.08	848,561	-0.12(-0.13%)
Sep 06, 2018	90.10	90.63	88.65	89.20	990,096	-0.72(-0.80%)
Sep 05, 2018	91.00	91.82	89.75	89.92	1,574,688	-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.