Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	85.24	85.49	85.03	85.49	8,500	+0.40(+0.47%)
Nov 29, 2018	85.42	85.84	84.81	85.09	3,800	-0.06(-0.07%)
Nov 28, 2018	84.93	85.23	84.18	85.14	83,089	+0.73(+0.86%)
Nov 27, 2018	84.57	84.96	84.21	84.42	5,271	-0.02(-0.02%)
Nov 26, 2018	84.45	84.80	84.31	84.43	7,084	-0.46(-0.54%)
Nov 23, 2018	84.45	84.89	84.01	84.89	10,800	+0.39(+0.46%)
Nov 21, 2018		84.50	84.50	84.50	0	+0.69(+0.83%)
Nov 20, 2018	83.36	84.13	83.36	83.81	15,111	-0.05(-0.07%)
Nov 19, 2018	83.92	83.96	83.25	83.86	6,154	-0.64(-0.76%)
Nov 16, 2018	83.45	84.50	83.41	84.50	8,400	+0.90(+1.08%)
Nov 15, 2018	83.73	83.90	83.10	83.60	54,339	-0.17(-0.20%)
Nov 14, 2018	84.26	84.26	82.59	83.77	4,446	-0.51(-0.61%)
Nov 13, 2018	83.54	84.48	83.54	84.28	2,822	-0.13(-0.15%)
Nov 12, 2018	84.71	84.71	83.87	84.41	5,802	-0.69(-0.81%)
Nov 09, 2018	84.32	85.10	84.09	85.10	5,600	+0.83(+0.98%)
Nov 08, 2018	84.91	84.91	84.23	84.27	4,033	-0.17(-0.20%)
Nov 07, 2018	84.42	84.85	84.25	84.44	6,601	+0.54(+0.64%)
Nov 06, 2018	83.87	84.23	83.79	83.90	18,884	-0.09(-0.11%)
Nov 05, 2018	83.98	84.25	83.83	83.99	5,118	+0.08(+0.10%)
Nov 02, 2018	84.14	84.40	83.02	83.91	7,800	-0.59(-0.70%)
Nov 01, 2018	84.99	84.99	84.48	84.50	7,133	+0.65(+0.78%)
Oct 31, 2018	83.98	84.72	83.83	83.85	6,551	-0.42(-0.50%)
Oct 30, 2018	83.22	84.27	82.90	84.27	5,511	+1.38(+1.67%)
Oct 29, 2018	83.78	83.78	82.89	82.89	15,194	-0.77(-0.93%)
Oct 26, 2018	84.14	84.44	83.25	83.66	9,100	-0.20(-0.24%)
Oct 25, 2018	83.89	84.14	82.91	83.86	195,742	-0.57(-0.68%)
Oct 24, 2018	83.78	84.43	82.72	84.43	2,785	+1.99(+2.41%)
Oct 23, 2018	83.72	83.86	82.35	82.44	3,416	-1.13(-1.35%)
Oct 22, 2018	83.16	83.64	83.09	83.57	12,452	+0.82(+0.99%)
Oct 19, 2018	82.00	82.75	81.56	82.75	8,100	+3.23(+4.07%)
Oct 18, 2018	79.86	80.18	79.31	79.52	100,598	+0.05(+0.06%)
Oct 17, 2018	79.87	80.02	79.37	79.47	164,895	-1.26(-1.56%)
Oct 16, 2018	80.44	80.97	80.44	80.73	7,945	+1.20(+1.51%)
Oct 15, 2018	79.72	80.14	79.53	79.53	3,259	-0.08(-0.10%)
Oct 12, 2018	79.94	80.28	78.98	79.61	71,300	+0.73(+0.93%)
Oct 11, 2018	80.35	80.52	78.88	78.88	32,829	-2.47(-3.04%)
Oct 10, 2018	81.97	82.38	80.92	81.35	3,844	+0.20(+0.25%)
Oct 09, 2018	80.98	81.59	80.98	81.15	4,231	+0.03(+0.04%)
Oct 08, 2018	81.14	81.69	81.12	81.12	22,306	-0.20(-0.25%)
Oct 05, 2018	81.65	81.74	81.14	81.32	4,300	-0.90(-1.09%)
Oct 04, 2018	82.35	82.42	81.96	82.22	11,534	-2.00(-2.38%)
Oct 03, 2018	83.73	84.22	83.22	84.22	9,630	+0.92(+1.10%)
Oct 02, 2018	83.03	83.66	83.03	83.30	9,799	-0.08(-0.09%)
Oct 01, 2018	83.75	83.75	83.16	83.38	2,688	+0.20(+0.25%)
Sep 28, 2018	83.22	84.00	83.03	83.17	5,500	+0.09(+0.11%)
Sep 27, 2018	82.95	83.53	82.80	83.08	6,799	-0.42(-0.50%)
Sep 26, 2018	82.78	83.75	82.78	83.50	6,113	+0.81(+0.99%)
Sep 25, 2018	82.44	82.90	82.44	82.69	6,952	+0.09(+0.12%)
Sep 24, 2018	83.49	83.85	82.59	82.59	4,038	-1.51(-1.80%)
Sep 21, 2018	84.85	84.85	83.86	84.10	3,400	+0.02(+0.03%)
Sep 20, 2018	83.76	84.35	83.70	84.08	5,663	+1.45(+1.76%)
Sep 19, 2018	82.69	83.25	82.52	82.62	5,647	-1.03(-1.23%)
Sep 18, 2018	83.66	84.26	83.07	83.65	5,578	-0.01(-0.01%)
Sep 17, 2018	83.66	84.47	83.66	83.66	6,666	-0.17(-0.20%)
Sep 14, 2018	83.96	84.55	83.83	83.83	4,300	-0.23(-0.27%)
Sep 13, 2018	84.73	84.73	83.66	84.06	6,285	+0.58(+0.69%)
Sep 12, 2018	83.17	84.25	83.17	83.48	5,894	+0.62(+0.75%)
Sep 11, 2018	82.95	83.37	82.60	82.86	5,128	-0.35(-0.42%)
Sep 10, 2018	83.20	83.77	83.20	83.21	3,085	+0.27(+0.33%)
Sep 07, 2018	82.67	83.54	82.57	82.94	3,400	+0.51(+0.62%)
Sep 06, 2018	82.17	82.76	82.17	82.43	3,782	+0.22(+0.26%)
Sep 05, 2018	82.30	82.52	82.08	82.21	2,561	+0.01(+0.01%)

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.