Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	86.13	86.68	86.02	86.59	189,500	+0.53(+0.62%)
Nov 29, 2018	86.00	86.46	85.88	86.06	158,834	-0.25(-0.29%)
Nov 28, 2018	85.33	86.37	85.19	86.31	255,589	+1.28(+1.51%)
Nov 27, 2018	84.86	85.06	84.60	85.03	1,120,114	-0.10(-0.12%)
Nov 26, 2018	85.03	85.16	84.72	85.13	314,980	+0.75(+0.89%)
Nov 23, 2018	84.28	84.69	84.25	84.38	52,100	-0.01(-0.01%)
Nov 21, 2018		84.39	84.39	84.39	0	+0.23(+0.27%)
Nov 20, 2018	84.55	84.69	83.99	84.16	700,780	-1.05(-1.23%)
Nov 19, 2018	85.85	85.91	84.94	85.21	229,752	-0.64(-0.75%)
Nov 16, 2018	85.27	86.08	85.27	85.85	402,200	+0.41(+0.48%)
Nov 15, 2018	84.75	85.57	84.36	85.44	302,335	+0.54(+0.64%)
Nov 14, 2018	85.45	85.60	84.62	84.90	222,574	-0.20(-0.24%)
Nov 13, 2018	85.26	85.52	84.87	85.10	210,557	+0.09(+0.11%)
Nov 12, 2018	85.70	85.78	84.89	85.01	79,330	-0.79(-0.92%)
Nov 09, 2018	85.78	86.02	85.52	85.80	271,600	-0.12(-0.14%)
Nov 08, 2018	86.00	86.18	85.69	85.92	130,815	-0.27(-0.31%)
Nov 07, 2018	85.66	86.22	85.40	86.19	410,543	+1.19(+1.40%)
Nov 06, 2018	84.56	85.07	84.56	85.00	80,025	+0.45(+0.53%)
Nov 05, 2018	84.22	84.67	84.22	84.55	316,782	+0.44(+0.53%)
Nov 02, 2018	84.61	84.84	83.59	84.11	84,500	-0.06(-0.08%)
Nov 01, 2018	83.80	84.32	83.69	84.17	224,206	+0.41(+0.49%)
Oct 31, 2018	84.06	84.36	83.73	83.76	168,498	+0.15(+0.18%)
Oct 30, 2018	82.65	83.62	82.62	83.61	84,947	+1.09(+1.32%)
Oct 29, 2018	83.26	83.71	81.89	82.52	162,646	-0.21(-0.25%)
Oct 26, 2018	82.82	83.17	82.06	82.73	206,300	-0.78(-0.93%)
Oct 25, 2018	83.56	83.92	83.14	83.51	138,320	+0.31(+0.37%)
Oct 24, 2018	84.41	84.53	83.13	83.20	101,346	-1.25(-1.48%)
Oct 23, 2018	83.91	84.74	83.67	84.45	218,621	-0.37(-0.44%)
Oct 22, 2018	85.20	85.33	84.73	84.82	51,431	-0.28(-0.33%)
Oct 19, 2018	85.11	85.53	85.03	85.10	55,800	+0.38(+0.45%)
Oct 18, 2018	85.18	85.45	84.42	84.72	300,288	-0.57(-0.67%)
Oct 17, 2018	85.31	85.49	84.84	85.29	255,030	-0.19(-0.22%)
Oct 16, 2018	84.74	85.58	84.53	85.48	159,356	+1.34(+1.59%)
Oct 15, 2018	84.03	84.60	84.03	84.14	162,149	-0.05(-0.05%)
Oct 12, 2018	84.27	84.39	83.45	84.19	710,200	+0.62(+0.75%)
Oct 11, 2018	84.66	84.84	83.17	83.56	970,934	-1.26(-1.49%)
Oct 10, 2018	86.44	86.63	84.81	84.82	238,177	-1.74(-2.01%)
Oct 09, 2018	86.39	86.77	86.30	86.56	78,536	-0.10(-0.12%)
Oct 08, 2018	86.21	86.70	86.20	86.66	152,679	+0.15(+0.17%)
Oct 05, 2018	86.53	86.78	86.24	86.51	158,100	-0.08(-0.09%)
Oct 04, 2018	86.87	86.87	86.20	86.59	68,409	-0.65(-0.75%)
Oct 03, 2018	87.92	87.92	87.14	87.24	308,787	-0.52(-0.59%)
Oct 02, 2018	87.55	87.94	87.55	87.76	92,724	-0.08(-0.09%)
Oct 01, 2018	88.12	88.14	87.74	87.84	57,519	-0.03(-0.03%)
Sep 28, 2018	87.51	87.95	87.51	87.87	45,700	+0.22(+0.25%)
Sep 27, 2018	87.46	87.98	87.46	87.65	153,531	+0.05(+0.06%)
Sep 26, 2018	87.73	88.08	87.56	87.60	100,611	-0.05(-0.06%)
Sep 25, 2018	87.83	87.94	87.60	87.65	55,362	+0.10(+0.11%)
Sep 24, 2018	87.90	87.99	87.51	87.55	73,452	-0.58(-0.66%)
Sep 21, 2018	88.04	88.22	88.00	88.13	127,000	+0.11(+0.12%)
Sep 20, 2018	87.83	88.06	87.67	88.02	95,870	+0.40(+0.46%)
Sep 19, 2018	87.79	87.92	87.62	87.62	63,420	-0.27(-0.31%)
Sep 18, 2018	87.57	87.98	87.55	87.89	50,124	+0.50(+0.57%)
Sep 17, 2018	87.54	87.64	87.29	87.39	65,776	-0.07(-0.08%)
Sep 14, 2018	87.49	87.55	87.30	87.46	78,300	+0.02(+0.02%)
Sep 13, 2018	87.43	87.64	87.23	87.44	747,759	+0.31(+0.36%)
Sep 12, 2018	86.86	87.19	86.80	87.13	223,307	+0.40(+0.46%)
Sep 11, 2018	86.46	86.78	86.44	86.73	70,871	+0.09(+0.10%)
Sep 10, 2018	86.78	86.90	86.57	86.64	98,007	+0.09(+0.10%)
Sep 07, 2018	86.64	86.79	86.44	86.55	94,500	-0.20(-0.23%)
Sep 06, 2018	86.48	86.78	86.36	86.75	343,263	+0.33(+0.38%)
Sep 05, 2018	86.23	86.47	86.14	86.42	88,947	-0.18(-0.21%)

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.