Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	90.42	90.52	85.24	89.55	40,735,404	-1.31(-1.45%)
Nov 29, 2018	89.55	92.58	89.01	90.87	6,030,881	+1.79(+2.00%)
Nov 28, 2018	88.71	90.90	87.84	89.08	4,706,261	-0.03(-0.04%)
Nov 27, 2018	90.95	92.67	88.43	89.12	9,314,553	+0.43(+0.48%)
Nov 26, 2018	86.45	88.91	85.82	88.69	3,155,082	+3.59(+4.22%)
Nov 23, 2018	85.42	86.58	83.98	85.09	1,778,451	-3.53(-3.98%)
Nov 21, 2018		88.62	88.62	88.62	0	+0.41(+0.46%)
Nov 20, 2018	90.14	90.78	87.69	88.22	2,357,220	-4.12(-4.46%)
Nov 19, 2018	91.31	92.94	89.86	92.34	2,690,901	-0.41(-0.44%)
Nov 16, 2018	91.05	93.25	90.73	92.74	2,012,636	+1.78(+1.96%)
Nov 15, 2018	88.29	91.33	87.16	90.96	2,281,271	+2.86(+3.25%)
Nov 14, 2018	89.17	90.61	87.54	88.10	2,068,788	+0.70(+0.80%)
Nov 13, 2018	88.93	89.50	86.46	87.40	2,516,164	-1.93(-2.16%)
Nov 12, 2018	92.93	93.72	89.07	89.33	2,331,127	-2.93(-3.18%)
Nov 09, 2018	88.40	93.07	86.07	92.27	3,011,030	+2.59(+2.89%)
Nov 08, 2018	93.43	94.11	88.81	89.67	2,965,281	-4.23(-4.51%)
Nov 07, 2018	95.45	96.89	89.36	93.90	4,742,093	+2.03(+2.21%)
Nov 06, 2018	94.35	94.52	91.18	91.88	2,796,117	-2.12(-2.26%)
Nov 05, 2018	93.64	95.96	93.00	94.00	1,621,313	+1.35(+1.46%)
Nov 02, 2018	94.02	94.59	91.55	92.65	1,920,361	-0.92(-0.98%)
Nov 01, 2018	91.42	94.03	91.17	93.56	1,850,790	+2.50(+2.75%)
Oct 31, 2018	89.97	93.77	89.79	91.06	3,030,534	+2.01(+2.26%)
Oct 30, 2018	86.22	89.35	85.85	89.05	2,582,739	+1.39(+1.58%)
Oct 29, 2018	92.22	92.52	86.21	87.66	2,181,799	-4.53(-4.91%)
Oct 26, 2018	90.97	93.45	89.07	92.19	2,304,730	-0.39(-0.42%)
Oct 25, 2018	92.78	93.57	90.73	92.58	2,180,392	+1.09(+1.19%)
Oct 24, 2018	97.96	98.14	91.27	91.50	1,825,834	-5.03(-5.21%)
Oct 23, 2018	98.21	98.97	94.92	96.53	3,250,359	-4.42(-4.38%)
Oct 22, 2018	103.06	103.22	100.56	100.95	2,565,212	-2.06(-2.00%)
Oct 19, 2018	103.39	104.86	102.49	103.00	1,602,255	+0.11(+0.11%)
Oct 18, 2018	103.73	104.03	101.40	102.89	1,171,957	-2.07(-1.97%)
Oct 17, 2018	105.86	106.20	103.86	104.96	1,173,560	-1.06(-1.00%)
Oct 16, 2018	104.71	106.44	103.42	106.02	1,523,830	+2.34(+2.26%)
Oct 15, 2018	103.56	104.23	102.29	103.68	1,324,178	+1.47(+1.44%)
Oct 12, 2018	103.30	103.74	98.77	102.21	1,980,084	+1.21(+1.20%)
Oct 11, 2018	103.78	105.12	100.95	101.00	2,720,402	-3.77(-3.60%)
Oct 10, 2018	109.52	109.97	104.49	104.77	2,038,737	-4.74(-4.33%)
Oct 09, 2018	107.49	110.60	107.49	109.51	1,515,901	+1.82(+1.69%)
Oct 08, 2018	109.08	109.89	106.83	107.69	1,810,008	-2.81(-2.54%)
Oct 05, 2018	110.39	110.78	108.51	110.50	1,762,789	+0.89(+0.81%)
Oct 04, 2018	112.96	112.96	109.57	109.61	1,859,333	-3.79(-3.34%)
Oct 03, 2018	111.79	114.09	110.57	113.39	2,245,478	+2.33(+2.09%)
Oct 02, 2018	111.10	111.42	109.49	111.07	1,752,850	+0.20(+0.18%)
Oct 01, 2018	109.77	112.23	109.70	110.86	1,499,317	+1.30(+1.19%)
Sep 28, 2018	108.23	111.71	107.97	109.56	2,009,945	+0.92(+0.84%)
Sep 27, 2018	107.83	108.93	106.88	108.64	1,584,285	+2.21(+2.08%)
Sep 26, 2018	108.70	109.07	106.27	106.43	2,524,490	-2.58(-2.36%)
Sep 25, 2018	108.31	110.39	107.77	109.01	2,333,689	+1.34(+1.24%)
Sep 24, 2018	105.53	108.25	105.33	107.67	2,735,302	+3.49(+3.35%)
Sep 21, 2018	103.61	104.51	102.75	104.18	2,222,427	+1.48(+1.45%)
Sep 20, 2018	104.79	105.10	102.47	102.70	2,365,468	-1.51(-1.45%)
Sep 19, 2018	101.14	104.68	100.90	104.20	2,555,385	+3.10(+3.07%)
Sep 18, 2018	100.42	102.31	99.65	101.10	2,491,826	+1.67(+1.68%)
Sep 17, 2018	98.52	100.85	98.14	99.43	1,952,700	+0.78(+0.79%)
Sep 14, 2018	96.64	100.10	95.99	98.65	2,675,032	+2.37(+2.46%)
Sep 13, 2018	97.39	97.70	95.34	96.29	2,419,578	-1.38(-1.41%)
Sep 12, 2018	95.40	98.00	95.39	97.66	2,848,504	+3.33(+3.53%)
Sep 11, 2018	91.06	95.08	90.21	94.33	2,881,578	+3.48(+3.83%)
Sep 10, 2018	91.37	91.92	90.56	90.86	2,347,424	-0.44(-0.48%)
Sep 07, 2018	92.39	92.39	90.22	91.29	2,347,918	-1.49(-1.61%)
Sep 06, 2018	95.20	95.24	91.98	92.78	2,124,345	-2.41(-2.53%)
Sep 05, 2018	96.76	96.89	94.73	95.19	2,194,910	-2.32(-2.38%)

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.