Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	103.09	103.70	102.42	103.16	2,963,781	+0.15(+0.15%)
Nov 29, 2018	102.26	103.56	101.34	103.01	1,335,378	+0.43(+0.42%)
Nov 28, 2018	100.31	103.43	100.20	102.58	1,873,486	+2.43(+2.43%)
Nov 27, 2018	100.14	101.03	99.29	100.15	1,838,145	-0.49(-0.49%)
Nov 26, 2018	102.20	102.47	100.20	100.64	1,694,670	-0.94(-0.92%)
Nov 23, 2018	100.35	102.29	100.16	101.58	427,683	+0.15(+0.15%)
Nov 21, 2018		101.43	101.43	101.43	0	+1.59(+1.60%)
Nov 20, 2018	102.43	102.44	99.59	99.83	2,136,447	-3.07(-2.98%)
Nov 19, 2018	103.62	104.54	102.44	102.90	1,115,462	-1.09(-1.04%)
Nov 16, 2018	103.29	104.81	103.17	103.99	1,526,896	+0.63(+0.61%)
Nov 15, 2018	100.07	104.00	99.80	103.36	1,486,315	+2.08(+2.06%)
Nov 14, 2018	102.59	103.08	100.59	101.28	1,660,732	-0.84(-0.82%)
Nov 13, 2018	101.31	103.93	101.01	102.11	1,533,176	+1.32(+1.31%)
Nov 12, 2018	102.55	102.55	100.66	100.80	1,100,639	-1.70(-1.66%)
Nov 09, 2018	102.42	103.16	101.20	102.50	1,406,278	-0.69(-0.67%)
Nov 08, 2018	102.52	103.79	102.43	103.19	1,409,442	+0.76(+0.74%)
Nov 07, 2018	101.71	102.67	101.00	102.43	1,291,458	+1.69(+1.68%)
Nov 06, 2018	98.83	100.84	98.60	100.74	1,283,565	+1.94(+1.97%)
Nov 05, 2018	98.65	99.44	98.16	98.80	1,302,386	+0.96(+0.98%)
Nov 02, 2018	98.66	99.26	97.19	97.84	1,500,906	-0.27(-0.27%)
Nov 01, 2018	95.87	98.61	95.47	98.11	1,802,446	+2.50(+2.62%)
Oct 31, 2018	96.94	97.43	95.52	95.61	2,017,083	-0.02(-0.02%)
Oct 30, 2018	93.16	95.75	92.85	95.63	2,235,264	+2.62(+2.82%)
Oct 29, 2018	95.59	95.82	91.82	93.01	2,095,638	-0.99(-1.05%)
Oct 26, 2018	93.71	95.90	92.93	93.99	2,061,952	-1.20(-1.26%)
Oct 25, 2018	94.36	96.46	93.71	95.19	3,371,142	+2.94(+3.19%)
Oct 24, 2018	92.37	93.92	91.75	92.25	4,080,420	+0.66(+0.72%)
Oct 23, 2018	90.39	92.13	89.44	91.59	3,141,426	-1.09(-1.17%)
Oct 22, 2018	93.49	93.85	91.43	92.68	2,171,077	-0.83(-0.88%)
Oct 19, 2018	95.91	96.29	93.03	93.50	3,929,933	-2.40(-2.50%)
Oct 18, 2018	96.39	97.80	95.48	95.91	2,204,407	-1.28(-1.31%)
Oct 17, 2018	98.21	98.61	96.80	97.18	1,534,720	-1.23(-1.25%)
Oct 16, 2018	97.53	98.68	97.16	98.41	1,717,149	+1.63(+1.69%)
Oct 15, 2018	96.84	97.75	96.23	96.77	1,408,130	-0.03(-0.03%)
Oct 12, 2018	97.05	97.57	95.39	96.80	1,690,062	+1.21(+1.26%)
Oct 11, 2018	97.37	97.90	94.90	95.60	2,128,388	-1.82(-1.87%)
Oct 10, 2018	101.89	101.89	97.29	97.42	2,792,250	-4.52(-4.44%)
Oct 09, 2018	103.04	103.18	101.92	101.94	1,540,259	-1.11(-1.07%)
Oct 08, 2018	102.64	103.09	101.77	103.05	1,135,331	+0.29(+0.28%)
Oct 05, 2018	103.75	104.32	102.09	102.76	1,330,314	-1.11(-1.06%)
Oct 04, 2018	103.98	104.93	103.20	103.87	1,286,424	-0.18(-0.17%)
Oct 03, 2018	104.17	105.39	103.80	104.05	1,664,989	+0.51(+0.49%)
Oct 02, 2018	103.18	103.97	102.91	103.54	1,229,564	+0.60(+0.58%)
Oct 01, 2018	102.89	103.70	102.63	102.94	1,277,935	+1.00(+0.98%)
Sep 28, 2018	102.27	103.57	101.74	101.94	1,346,270	-0.38(-0.37%)
Sep 27, 2018	102.46	103.11	102.06	102.32	983,908	+0.30(+0.29%)
Sep 26, 2018	102.36	103.06	101.86	102.03	1,521,352	-0.46(-0.45%)
Sep 25, 2018	102.45	102.97	101.73	102.48	1,629,638	+0.30(+0.29%)
Sep 24, 2018	103.52	103.64	101.60	102.18	1,365,076	-1.48(-1.43%)
Sep 21, 2018	103.90	104.19	103.29	103.67	2,961,272	+0.59(+0.57%)
Sep 20, 2018	103.26	103.56	102.60	103.08	1,663,168	+0.47(+0.46%)
Sep 19, 2018	103.22	103.41	102.32	102.61	2,096,924	-0.44(-0.43%)
Sep 18, 2018	102.79	103.44	100.64	103.05	1,783,383	+0.39(+0.38%)
Sep 17, 2018	103.25	103.34	102.55	102.66	1,967,760	-0.38(-0.37%)
Sep 14, 2018	103.14	103.89	102.92	103.04	1,154,203	+0.14(+0.14%)
Sep 13, 2018	103.06	103.15	101.84	102.90	2,196,634	+0.41(+0.40%)
Sep 12, 2018	101.60	102.74	101.35	102.49	1,527,210	+0.82(+0.80%)
Sep 11, 2018	101.83	102.83	101.06	101.68	1,624,986	-0.47(-0.46%)
Sep 10, 2018	100.74	102.34	100.70	102.14	1,248,151	+2.20(+2.20%)
Sep 07, 2018	100.35	100.53	99.35	99.94	1,558,907	-0.95(-0.94%)
Sep 06, 2018	102.27	102.67	100.73	100.89	1,922,811	-1.78(-1.74%)
Sep 05, 2018	101.19	102.99	101.01	102.67	2,266,200	+1.21(+1.19%)

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.