Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	86.28	86.69	85.99	86.64	10,182	+0.53(+0.62%)
Nov 29, 2018	85.81	86.42	85.68	86.11	56,853	+0.13(+0.16%)
Nov 28, 2018	84.70	85.97	84.68	85.97	33,894	+1.55(+1.83%)
Nov 27, 2018	84.43	84.43	84.01	84.42	22,900	-0.16(-0.19%)
Nov 26, 2018	84.35	84.64	84.07	84.59	19,108	+0.67(+0.80%)
Nov 23, 2018	83.83	84.47	83.71	83.92	6,825	-0.88(-1.03%)
Nov 21, 2018		84.79	84.79	84.79	0	+0.55(+0.65%)
Nov 20, 2018	84.90	84.90	83.68	84.25	109,743	-0.80(-0.94%)
Nov 19, 2018	85.72	85.82	84.90	85.05	10,523	-0.77(-0.90%)
Nov 16, 2018	85.06	85.87	85.05	85.82	9,623	+1.04(+1.22%)
Nov 15, 2018	84.28	85.32	84.02	84.78	11,799	+0.31(+0.37%)
Nov 14, 2018	85.44	85.44	84.12	84.47	10,604	-0.56(-0.66%)
Nov 13, 2018	85.55	85.55	84.87	85.03	42,869	-0.11(-0.13%)
Nov 12, 2018	86.02	86.02	85.14	85.14	45,195	-0.92(-1.07%)
Nov 09, 2018	86.09	86.12	85.60	86.06	53,822	+0.18(+0.21%)
Nov 08, 2018	85.93	86.06	85.73	85.88	15,399	+0.01(+0.01%)
Nov 07, 2018	85.12	85.95	85.11	85.87	12,667	+1.55(+1.84%)
Nov 06, 2018	84.34	84.75	84.13	84.32	30,487	+0.16(+0.19%)
Nov 05, 2018	83.63	84.50	83.63	84.17	20,620	+0.80(+0.96%)
Nov 02, 2018	84.09	84.09	82.78	83.36	15,441	-0.06(-0.07%)
Nov 01, 2018	83.28	83.46	83.20	83.42	4,476	-0.20(-0.23%)
Oct 31, 2018	82.99	83.73	82.99	83.62	35,790	+0.85(+1.03%)
Oct 30, 2018	81.75	82.77	81.75	82.77	5,855	+1.46(+1.80%)
Oct 29, 2018	82.40	82.67	81.31	81.31	6,936	+0.05(+0.07%)
Oct 26, 2018	80.85	81.91	80.73	81.25	13,763	-1.10(-1.33%)
Oct 25, 2018	81.97	82.47	81.72	82.35	8,527	+0.62(+0.75%)
Oct 24, 2018	82.98	82.98	81.74	81.74	3,782	-1.49(-1.79%)
Oct 23, 2018	82.80	83.24	82.10	83.23	3,540	-0.09(-0.11%)
Oct 22, 2018	83.54	83.54	83.32	83.32	5,226	-0.28(-0.34%)
Oct 19, 2018	84.11	84.11	83.58	83.60	6,490	+0.26(+0.31%)
Oct 18, 2018	83.76	83.76	83.12	83.34	4,031	-0.53(-0.63%)
Oct 17, 2018	83.57	84.10	83.40	83.87	95,218	+0.21(+0.25%)
Oct 16, 2018	83.29	83.83	83.29	83.66	4,367	+1.12(+1.36%)
Oct 15, 2018	82.19	82.84	82.19	82.54	42,527	-0.05(-0.06%)
Oct 12, 2018	82.37	82.62	81.91	82.59	6,378	+0.55(+0.66%)
Oct 11, 2018	83.49	83.49	81.79	82.05	17,512	-2.28(-2.70%)
Oct 10, 2018	85.38	85.63	84.33	84.33	38,376	-1.57(-1.83%)
Oct 09, 2018	85.92	86.23	85.90	85.90	2,705	-0.18(-0.21%)
Oct 08, 2018	85.75	86.07	85.72	86.07	3,496	+0.27(+0.32%)
Oct 05, 2018	85.44	85.99	85.44	85.80	2,349	+0.18(+0.21%)
Oct 04, 2018	85.62	85.88	85.56	85.62	3,779	-0.64(-0.74%)
Oct 03, 2018	86.78	86.78	86.05	86.25	10,795	-0.10(-0.12%)
Oct 02, 2018	86.00	86.83	86.00	86.36	2,451	-0.35(-0.40%)
Oct 01, 2018	87.11	87.11	86.46	86.70	4,201	-0.06(-0.07%)
Sep 28, 2018	86.20	86.76	86.20	86.76	44,646	+0.44(+0.51%)
Sep 27, 2018	86.69	86.73	86.27	86.32	40,062	-0.44(-0.51%)
Sep 26, 2018	86.79	86.92	86.58	86.76	3,836	-0.21(-0.24%)
Sep 25, 2018	87.11	87.15	86.94	86.98	4,220	-0.28(-0.32%)
Sep 24, 2018	88.27	88.27	87.03	87.26	3,984	-0.68(-0.77%)
Sep 21, 2018	87.77	88.13	87.72	87.94	5,371	+0.50(+0.57%)
Sep 20, 2018	88.26	88.26	87.07	87.44	9,046	+0.39(+0.44%)
Sep 19, 2018	87.12	87.54	87.05	87.05	7,307	-0.50(-0.57%)
Sep 18, 2018	87.26	87.55	87.23	87.55	3,337	+0.49(+0.56%)
Sep 17, 2018	87.57	87.57	86.87	87.06	3,859	-0.13(-0.15%)
Sep 14, 2018	87.57	87.57	87.19	87.19	1,124	-0.05(-0.06%)
Sep 13, 2018	86.89	87.27	86.89	87.24	5,136	+0.58(+0.66%)
Sep 12, 2018	86.97	86.97	86.43	86.67	3,893	+0.06(+0.07%)
Sep 11, 2018	86.48	86.95	86.48	86.61	8,518	-0.15(-0.17%)
Sep 10, 2018	86.78	86.80	86.59	86.75	15,515	+0.31(+0.36%)
Sep 07, 2018	86.17	86.46	86.17	86.44	4,835	-0.38(-0.44%)
Sep 06, 2018	86.59	87.06	86.32	86.82	6,848	+0.43(+0.50%)
Sep 05, 2018	86.13	86.56	86.13	86.40	10,135	+0.44(+0.52%)

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.