Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	88.97	91.64	88.53	91.24	1,228,656	+1.87(+2.09%)
Nov 29, 2018	87.87	89.73	87.87	89.37	1,372,791	+0.84(+0.95%)
Nov 28, 2018	85.57	88.86	84.89	88.53	954,925	+3.48(+4.09%)
Nov 27, 2018	84.92	85.63	83.99	85.05	583,653	-0.11(-0.12%)
Nov 26, 2018	83.42	85.34	83.37	85.15	677,526	+2.49(+3.01%)
Nov 23, 2018	81.84	83.60	81.84	82.66	257,655	-0.34(-0.41%)
Nov 21, 2018		83.00	83.00	83.00	0	+1.11(+1.35%)
Nov 20, 2018	83.05	83.23	81.30	81.89	1,275,457	-2.31(-2.75%)
Nov 19, 2018	83.32	84.56	82.24	84.21	945,465	+0.32(+0.38%)
Nov 16, 2018	83.17	84.24	81.80	83.89	698,623	+0.90(+1.08%)
Nov 15, 2018	78.98	83.19	78.98	82.99	963,803	+3.18(+3.99%)
Nov 14, 2018	80.51	81.63	78.96	79.81	467,616	-0.24(-0.30%)
Nov 13, 2018	80.92	82.67	79.63	80.05	780,795	-0.84(-1.04%)
Nov 12, 2018	84.08	84.08	79.15	80.89	857,635	-2.95(-3.52%)
Nov 09, 2018	82.89	84.15	82.30	83.84	1,139,687	-0.42(-0.50%)
Nov 08, 2018	83.47	84.30	82.92	84.26	809,071	+0.29(+0.34%)
Nov 07, 2018	82.10	84.03	81.11	83.97	909,501	+2.45(+3.00%)
Nov 06, 2018	80.90	82.89	80.15	81.52	891,579	+0.51(+0.63%)
Nov 05, 2018	81.91	83.19	80.33	81.01	990,042	-0.99(-1.21%)
Nov 02, 2018	82.82	83.49	79.78	82.01	1,321,605	+0.24(+0.29%)
Nov 01, 2018	78.95	82.82	78.83	81.76	1,406,854	+2.77(+3.51%)
Oct 31, 2018	82.73	84.61	78.38	78.99	2,200,652	-3.45(-4.18%)
Oct 30, 2018	81.60	83.21	78.38	82.44	5,238,200	-4.30(-4.96%)
Oct 29, 2018	86.46	87.57	84.39	86.74	1,610,222	+1.59(+1.87%)
Oct 26, 2018	87.00	87.76	84.70	85.15	1,411,733	-2.55(-2.91%)
Oct 25, 2018	88.13	89.27	86.51	87.71	745,439	-0.08(-0.09%)
Oct 24, 2018	91.34	92.53	87.24	87.78	945,360	-3.78(-4.12%)
Oct 23, 2018	90.54	92.32	88.76	91.56	942,635	-1.95(-2.09%)
Oct 22, 2018	93.04	93.69	92.02	93.51	747,441	+1.26(+1.37%)
Oct 19, 2018	94.59	95.15	92.00	92.25	463,620	-2.16(-2.29%)
Oct 18, 2018	96.10	96.73	94.04	94.41	559,295	-1.96(-2.04%)
Oct 17, 2018	95.84	97.31	95.60	96.37	575,504	-0.25(-0.26%)
Oct 16, 2018	94.59	96.70	93.59	96.62	527,354	+3.23(+3.45%)
Oct 15, 2018	92.23	94.02	92.23	93.40	553,068	+1.49(+1.62%)
Oct 12, 2018	94.34	94.34	90.41	91.91	1,220,055	-1.41(-1.51%)
Oct 11, 2018	95.19	96.68	93.20	93.31	1,114,485	-2.55(-2.66%)
Oct 10, 2018	97.86	98.39	95.61	95.86	1,229,237	-2.65(-2.69%)
Oct 09, 2018	98.54	99.49	97.97	98.51	1,289,863	-0.50(-0.51%)
Oct 08, 2018	100.35	100.88	97.34	99.01	554,544	-1.43(-1.43%)
Oct 05, 2018	100.94	101.41	100.03	100.45	866,602	-1.15(-1.13%)
Oct 04, 2018	100.92	102.20	100.48	101.59	683,889	+0.50(+0.49%)
Oct 03, 2018	100.26	102.21	99.69	101.09	698,865	+1.23(+1.23%)
Oct 02, 2018	99.94	101.20	98.97	99.86	516,197	-0.28(-0.28%)
Oct 01, 2018	101.84	103.07	99.58	100.14	662,969	-0.87(-0.86%)
Sep 28, 2018	102.79	103.32	100.98	101.01	607,950	-1.94(-1.88%)
Sep 27, 2018	102.75	104.26	102.11	102.94	809,906	+0.21(+0.21%)
Sep 26, 2018	102.45	103.68	101.99	102.73	1,116,945	-0.06(-0.06%)
Sep 25, 2018	102.39	103.14	102.08	102.79	703,522	+1.07(+1.05%)
Sep 24, 2018	100.63	101.84	100.52	101.72	755,392	+0.66(+0.66%)
Sep 21, 2018	101.16	102.46	100.50	101.06	1,130,549	-0.41(-0.41%)
Sep 20, 2018	101.87	102.61	100.71	101.47	743,093	-0.01(-0.01%)
Sep 19, 2018	102.09	102.09	100.94	101.48	1,353,727	-0.01(-0.01%)
Sep 18, 2018	101.63	102.57	99.74	101.49	1,799,240	+0.27(+0.27%)
Sep 17, 2018	96.37	101.40	95.65	101.22	2,541,442	+6.64(+7.02%)
Sep 14, 2018	107.69	107.86	92.99	94.58	6,836,255	-13.40(-12.41%)
Sep 13, 2018	109.06	109.06	107.48	107.98	458,673	-0.72(-0.66%)
Sep 12, 2018	109.43	109.86	108.13	108.70	538,161	-0.82(-0.75%)
Sep 11, 2018	107.79	109.52	106.51	109.52	723,740	+1.07(+0.99%)
Sep 10, 2018	110.64	111.14	108.30	108.45	853,829	-1.83(-1.66%)
Sep 07, 2018	108.58	110.45	108.27	110.28	745,531	+1.45(+1.34%)
Sep 06, 2018	108.41	109.08	107.94	108.83	818,022	+0.41(+0.38%)
Sep 05, 2018	105.75	108.43	105.63	108.41	1,004,407	+2.89(+2.74%)

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.