Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	86.84	87.86	85.99	87.70	1,260,086	+0.97(+1.12%)
Nov 29, 2018	87.07	87.79	86.72	86.73	1,089,517	-0.65(-0.74%)
Nov 28, 2018	84.80	87.44	84.75	87.38	1,066,475	+2.82(+3.34%)
Nov 27, 2018	84.59	85.11	83.85	84.55	958,082	-0.50(-0.59%)
Nov 26, 2018	84.80	85.64	84.28	85.06	695,812	+0.82(+0.97%)
Nov 23, 2018	83.34	84.69	83.34	84.24	287,872	+0.15(+0.18%)
Nov 21, 2018		84.08	84.08	84.08	0	+0.11(+0.13%)
Nov 20, 2018	83.22	84.66	82.89	83.97	885,837	-0.13(-0.15%)
Nov 19, 2018	85.09	85.28	83.23	84.10	727,948	-1.34(-1.57%)
Nov 16, 2018	83.52	85.75	83.52	85.44	814,703	+1.72(+2.05%)
Nov 15, 2018	82.58	84.31	82.08	83.72	1,031,763	+0.36(+0.44%)
Nov 14, 2018	84.19	85.18	83.15	83.35	865,874	-0.29(-0.35%)
Nov 13, 2018	83.44	84.55	83.10	83.65	1,341,696	+0.45(+0.54%)
Nov 12, 2018	83.75	83.93	82.94	83.20	1,063,819	-0.50(-0.60%)
Nov 09, 2018	84.78	85.45	83.34	83.70	1,297,018	-1.47(-1.73%)
Nov 08, 2018	84.62	85.82	84.31	85.17	1,614,821	+0.26(+0.31%)
Nov 07, 2018	84.74	85.13	84.07	84.91	1,433,605	+1.24(+1.48%)
Nov 06, 2018	83.60	84.99	83.25	83.67	1,386,558	+0.03(+0.03%)
Nov 05, 2018	84.21	84.68	83.16	83.65	859,714	-0.44(-0.52%)
Nov 02, 2018	84.60	85.55	83.37	84.08	763,921	-0.60(-0.71%)
Nov 01, 2018	83.08	84.91	82.77	84.68	701,656	+2.15(+2.60%)
Oct 31, 2018	83.09	84.04	82.44	82.54	987,454	+0.12(+0.14%)
Oct 30, 2018	81.60	82.76	80.67	82.42	1,082,404	+1.09(+1.34%)
Oct 29, 2018	80.92	82.24	80.51	81.33	1,204,061	+1.16(+1.44%)
Oct 26, 2018	79.66	80.73	78.30	80.17	1,209,414	-0.80(-0.99%)
Oct 25, 2018	81.47	81.87	80.30	80.97	1,097,498	+0.06(+0.08%)
Oct 24, 2018	84.73	85.42	80.70	80.91	2,161,290	-3.16(-3.76%)
Oct 23, 2018	87.97	88.66	83.94	84.06	1,998,253	-4.16(-4.71%)
Oct 22, 2018	89.04	89.38	87.66	88.22	838,267	-0.55(-0.63%)
Oct 19, 2018	89.22	89.89	88.43	88.78	554,860	-0.25(-0.29%)
Oct 18, 2018	89.94	90.36	87.82	89.03	712,042	-1.54(-1.70%)
Oct 17, 2018	91.16	91.46	90.19	90.57	507,126	-0.71(-0.78%)
Oct 16, 2018	89.89	91.34	89.29	91.28	548,647	+1.76(+1.97%)
Oct 15, 2018	89.22	90.44	89.08	89.51	495,240	+0.34(+0.38%)
Oct 12, 2018	89.61	90.01	88.42	89.18	766,339	+0.76(+0.85%)
Oct 11, 2018	91.49	91.66	88.33	88.42	1,306,209	-2.99(-3.27%)
Oct 10, 2018	95.21	95.21	91.36	91.41	817,918	-3.86(-4.05%)
Oct 09, 2018	97.01	97.01	95.08	95.27	638,912	-1.99(-2.05%)
Oct 08, 2018	96.99	97.46	96.67	97.26	477,395	+0.23(+0.23%)
Oct 05, 2018	97.55	98.01	96.89	97.04	437,798	-0.35(-0.35%)
Oct 04, 2018	97.56	98.06	97.02	97.38	515,805	-0.47(-0.48%)
Oct 03, 2018	99.47	99.47	97.78	97.86	811,238	-1.44(-1.45%)
Oct 02, 2018	99.42	100.12	98.67	99.29	528,152	+0.01(+0.01%)
Oct 01, 2018	99.07	99.71	98.42	99.28	381,270	+0.71(+0.72%)
Sep 28, 2018	97.86	99.09	97.86	98.57	523,203	+0.48(+0.49%)
Sep 27, 2018	99.10	99.40	97.98	98.09	610,176	-0.94(-0.95%)
Sep 26, 2018	100.18	100.18	98.85	99.03	924,935	-1.11(-1.11%)
Sep 25, 2018	101.19	101.41	99.92	100.14	829,037	-1.16(-1.14%)
Sep 24, 2018	102.59	102.61	101.10	101.30	444,247	-1.29(-1.26%)
Sep 21, 2018	102.69	103.10	102.08	102.59	939,898	+0.16(+0.16%)
Sep 20, 2018	102.01	102.85	101.64	102.42	505,886	+0.87(+0.86%)
Sep 19, 2018	101.76	102.45	101.49	101.55	718,805	-0.18(-0.18%)
Sep 18, 2018	99.45	101.86	99.24	101.73	796,137	+2.25(+2.26%)
Sep 17, 2018	99.27	99.70	98.91	99.48	480,533	+0.26(+0.27%)
Sep 14, 2018	98.69	99.53	98.32	99.22	542,219	+0.52(+0.53%)
Sep 13, 2018	98.09	98.95	97.26	98.70	595,281	+2.45(+2.54%)
Sep 12, 2018	96.16	96.50	95.38	96.25	472,995	+0.18(+0.19%)
Sep 11, 2018	95.92	96.61	94.68	96.07	445,937	-0.25(-0.25%)
Sep 10, 2018	96.35	96.93	96.06	96.32	488,453	+0.45(+0.46%)
Sep 07, 2018	95.21	96.02	94.97	95.87	465,607	+0.23(+0.24%)
Sep 06, 2018	95.70	96.72	95.19	95.65	633,360	-0.14(-0.14%)
Sep 05, 2018	94.81	96.13	94.59	95.78	518,456	+1.18(+1.25%)

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.