Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	83.81	84.22	83.34	84.10	94,668	+0.04(+0.05%)
Nov 29, 2018	84.00	84.61	83.33	84.06	109,346	+0.02(+0.02%)
Nov 28, 2018	82.35	84.07	82.19	84.05	143,532	+2.05(+2.49%)
Nov 27, 2018	82.59	82.86	81.55	82.00	170,020	-1.22(-1.47%)
Nov 26, 2018	83.22	83.80	82.64	83.22	81,302	+0.53(+0.64%)
Nov 23, 2018	81.88	83.23	81.77	82.69	19,891	+0.50(+0.61%)
Nov 21, 2018		82.19	82.19	82.19	0	+0.67(+0.82%)
Nov 20, 2018	81.86	82.00	80.59	81.52	352,684	-1.81(-2.18%)
Nov 19, 2018	85.65	85.65	83.17	83.34	222,722	-2.41(-2.81%)
Nov 16, 2018	85.52	86.06	84.88	85.75	67,486	-0.16(-0.19%)
Nov 15, 2018	84.50	86.39	84.50	85.91	169,450	+1.00(+1.18%)
Nov 14, 2018	86.24	86.37	84.83	84.91	145,921	-0.61(-0.72%)
Nov 13, 2018	85.88	86.65	85.16	85.52	292,543	-0.47(-0.55%)
Nov 12, 2018	88.69	88.69	85.86	86.00	89,450	-2.62(-2.96%)
Nov 09, 2018	88.01	88.82	87.88	88.62	84,253	+0.20(+0.23%)
Nov 08, 2018	88.89	88.89	87.95	88.41	174,561	-0.50(-0.56%)
Nov 07, 2018	88.34	88.91	87.08	88.91	234,561	+0.67(+0.76%)
Nov 06, 2018	87.08	88.38	87.07	88.24	199,014	+1.17(+1.35%)
Nov 05, 2018	86.71	87.15	86.00	87.07	141,412	+0.50(+0.58%)
Nov 02, 2018	87.38	87.84	86.37	86.57	187,670	-0.14(-0.17%)
Nov 01, 2018	85.06	86.92	85.06	86.72	105,128	+2.07(+2.45%)
Oct 31, 2018	84.13	85.66	84.13	84.64	155,510	+1.50(+1.80%)
Oct 30, 2018	81.04	83.14	80.84	83.14	252,727	+1.82(+2.24%)
Oct 29, 2018	84.97	84.97	80.16	81.32	393,910	-2.79(-3.32%)
Oct 26, 2018	83.43	84.90	82.66	84.11	263,279	-0.24(-0.28%)
Oct 25, 2018	85.21	85.21	84.03	84.35	377,033	-0.14(-0.17%)
Oct 24, 2018	87.79	88.10	84.41	84.50	240,219	-2.99(-3.41%)
Oct 23, 2018	86.99	88.21	86.60	87.48	189,348	-0.76(-0.86%)
Oct 22, 2018	88.25	88.56	87.45	88.24	86,511	-0.05(-0.05%)
Oct 19, 2018	88.84	89.16	87.91	88.29	101,750	-0.50(-0.56%)
Oct 18, 2018	89.81	90.08	88.22	88.79	200,575	-1.68(-1.86%)
Oct 17, 2018	91.27	91.27	89.89	90.47	110,573	-0.84(-0.91%)
Oct 16, 2018	89.62	91.35	88.97	91.31	169,149	+2.20(+2.47%)
Oct 15, 2018	88.45	89.76	88.00	89.11	163,813	+1.48(+1.69%)
Oct 12, 2018	88.61	88.74	86.61	87.63	182,462	+0.42(+0.48%)
Oct 11, 2018	89.15	89.82	87.13	87.20	281,908	-2.47(-2.75%)
Oct 10, 2018	92.97	93.05	89.57	89.67	413,669	-2.95(-3.18%)
Oct 09, 2018	93.99	93.99	92.27	92.62	224,814	-1.51(-1.60%)
Oct 08, 2018	94.01	94.24	93.28	94.13	412,075	+0.04(+0.04%)
Oct 05, 2018	94.83	95.25	93.51	94.09	101,437	-0.72(-0.76%)
Oct 04, 2018	95.40	95.73	94.25	94.81	371,852	-0.69(-0.72%)
Oct 03, 2018	95.50	96.03	95.07	95.50	104,299	+0.34(+0.35%)
Oct 02, 2018	95.46	95.52	94.83	95.17	390,418	-0.31(-0.32%)
Oct 01, 2018	96.09	96.22	95.06	95.47	413,112	-0.12(-0.12%)
Sep 28, 2018	94.91	95.78	94.88	95.59	116,330	+0.57(+0.60%)
Sep 27, 2018	94.71	95.31	94.58	95.02	398,114	+0.60(+0.64%)
Sep 26, 2018	94.93	95.16	94.34	94.42	354,713	-0.48(-0.51%)
Sep 25, 2018	93.84	95.06	93.75	94.90	88,476	+1.23(+1.31%)
Sep 24, 2018	94.76	94.76	93.49	93.67	117,613	-1.11(-1.18%)
Sep 21, 2018	94.30	95.21	94.30	94.78	167,569	+0.68(+0.72%)
Sep 20, 2018	95.57	95.57	93.62	94.10	142,756	-1.04(-1.09%)
Sep 19, 2018	96.46	96.61	94.92	95.14	163,973	-1.15(-1.20%)
Sep 18, 2018	95.45	96.52	95.35	96.30	107,380	+1.14(+1.19%)
Sep 17, 2018	95.14	95.40	94.72	95.16	112,260	-0.14(-0.15%)
Sep 14, 2018	94.03	95.33	94.00	95.30	81,300	+1.49(+1.59%)
Sep 13, 2018	93.46	94.46	93.46	93.82	101,428	+0.55(+0.59%)
Sep 12, 2018	93.16	93.41	92.68	93.26	90,999	+0.09(+0.09%)
Sep 11, 2018	92.78	93.46	92.47	93.18	66,215	+0.10(+0.10%)
Sep 10, 2018	93.00	93.26	92.86	93.08	118,894	+0.57(+0.62%)
Sep 07, 2018	92.83	93.05	92.04	92.51	157,049	-0.53(-0.56%)
Sep 06, 2018	92.01	93.20	92.01	93.03	162,886	+1.20(+1.31%)
Sep 05, 2018	91.68	91.83	91.15	91.83	70,719	+0.19(+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.