Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	83.80	84.25	83.31	83.87	365,411	-0.13(-0.15%)
Nov 29, 2018	84.03	84.89	83.49	84.00	252,541	-0.03(-0.04%)
Nov 28, 2018	81.60	84.13	81.60	84.03	292,588	+3.30(+4.09%)
Nov 27, 2018	81.54	82.11	80.19	80.72	205,008	-1.34(-1.63%)
Nov 26, 2018	82.31	83.02	81.40	82.06	350,630	+0.37(+0.45%)
Nov 23, 2018	80.28	82.61	80.04	81.70	197,519	+1.00(+1.24%)
Nov 21, 2018		80.69	80.69	80.69	0	+0.50(+0.62%)
Nov 20, 2018	79.70	80.47	78.03	80.20	429,952	-1.24(-1.52%)
Nov 19, 2018	83.95	83.95	81.13	81.44	376,005	-2.62(-3.12%)
Nov 16, 2018	83.41	84.19	82.89	84.06	317,845	+0.19(+0.22%)
Nov 15, 2018	81.37	83.99	81.37	83.87	295,839	+1.91(+2.32%)
Nov 14, 2018	87.05	87.32	81.76	81.96	549,123	-4.79(-5.52%)
Nov 13, 2018	85.77	87.04	84.86	86.76	305,193	+0.99(+1.16%)
Nov 12, 2018	87.22	87.60	85.24	85.77	327,205	-1.54(-1.76%)
Nov 09, 2018	86.54	87.61	86.14	87.30	412,675	+0.08(+0.09%)
Nov 08, 2018	87.51	88.19	86.56	87.22	269,497	-0.21(-0.24%)
Nov 07, 2018	86.58	87.85	85.30	87.43	496,864	+1.45(+1.68%)
Nov 06, 2018	84.35	86.78	84.35	85.98	323,132	+1.63(+1.93%)
Nov 05, 2018	84.98	85.18	82.95	84.36	288,463	-0.49(-0.57%)
Nov 02, 2018	85.41	85.83	84.49	84.84	337,799	+0.40(+0.47%)
Nov 01, 2018	83.71	84.78	83.13	84.45	452,837	+1.26(+1.51%)
Oct 31, 2018	81.51	84.07	81.37	83.19	324,486	+2.57(+3.19%)
Oct 30, 2018	79.64	80.98	79.15	80.61	489,991	+0.63(+0.78%)
Oct 29, 2018	82.74	82.74	79.01	79.99	727,399	-1.94(-2.36%)
Oct 26, 2018	80.61	82.37	79.89	81.92	572,303	+0.26(+0.32%)
Oct 25, 2018	81.82	82.36	80.87	81.67	417,344	+0.55(+0.67%)
Oct 24, 2018	83.02	83.68	81.06	81.12	288,183	-1.39(-1.68%)
Oct 23, 2018	83.35	84.04	81.16	82.51	670,865	-2.01(-2.38%)
Oct 22, 2018	85.35	85.45	83.63	84.52	290,251	-0.49(-0.57%)
Oct 19, 2018	85.91	86.33	84.40	85.01	553,156	-0.74(-0.87%)
Oct 18, 2018	85.56	86.21	84.37	85.76	414,456	-0.19(-0.22%)
Oct 17, 2018	86.60	86.60	85.27	85.94	230,428	-0.76(-0.88%)
Oct 16, 2018	83.69	87.16	83.20	86.71	531,169	+3.63(+4.37%)
Oct 15, 2018	83.64	83.64	82.30	83.08	364,579	+0.23(+0.28%)
Oct 12, 2018	83.77	84.76	82.28	82.85	567,063	+0.68(+0.83%)
Oct 11, 2018	82.57	84.37	81.64	82.16	692,865	-0.60(-0.72%)
Oct 10, 2018	86.33	86.72	82.61	82.76	706,556	-3.96(-4.57%)
Oct 09, 2018	88.06	88.82	86.56	86.72	330,778	-1.67(-1.89%)
Oct 08, 2018	88.94	89.19	87.73	88.38	348,927	-0.65(-0.72%)
Oct 05, 2018	89.31	90.21	87.63	89.03	287,209	-0.44(-0.49%)
Oct 04, 2018	91.15	91.15	88.58	89.47	359,538	-1.89(-2.06%)
Oct 03, 2018	91.13	91.72	90.69	91.35	380,726	+0.47(+0.51%)
Oct 02, 2018	91.79	92.26	90.67	90.89	290,881	-0.75(-0.82%)
Oct 01, 2018	92.59	93.17	91.32	91.64	270,887	-0.26(-0.28%)
Sep 28, 2018	90.70	93.03	90.68	91.90	851,249	+1.24(+1.37%)
Sep 27, 2018	90.74	91.35	90.54	90.66	265,631	+0.16(+0.18%)
Sep 26, 2018	90.80	91.06	90.03	90.50	368,849	+0.02(+0.02%)
Sep 25, 2018	89.21	90.76	88.65	90.48	409,717	+1.41(+1.58%)
Sep 24, 2018	90.30	90.55	87.12	89.07	739,170	-1.44(-1.59%)
Sep 21, 2018	90.31	90.94	90.02	90.51	649,900	+0.58(+0.64%)
Sep 20, 2018	90.84	90.84	89.41	89.93	273,849	-0.33(-0.36%)
Sep 19, 2018	91.77	92.22	90.00	90.26	285,921	-1.63(-1.77%)
Sep 18, 2018	91.68	92.50	90.96	91.89	336,746	+0.53(+0.58%)
Sep 17, 2018	92.59	92.79	90.94	91.36	449,188	-1.53(-1.65%)
Sep 14, 2018	92.28	93.11	92.05	92.89	470,923	+0.61(+0.66%)
Sep 13, 2018	92.51	93.18	92.05	92.28	540,692	+0.01(+0.01%)
Sep 12, 2018	92.40	92.93	91.63	92.27	209,331	-0.12(-0.13%)
Sep 11, 2018	92.22	93.24	91.77	92.39	426,970	-0.06(-0.06%)
Sep 10, 2018	92.65	93.10	91.91	92.45	253,532	+0.30(+0.32%)
Sep 07, 2018	91.45	93.16	91.36	92.16	227,853	+0.24(+0.26%)
Sep 06, 2018	91.86	93.40	91.38	91.92	337,642	+0.28(+0.30%)
Sep 05, 2018	91.24	91.90	89.94	91.64	329,210	+0.40(+0.43%)

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.