Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	86.60	87.73	86.29	87.50	2,450,544	+0.90(+1.03%)
Nov 29, 2018	84.55	87.42	84.47	86.60	3,085,174	+1.81(+2.13%)
Nov 28, 2018	86.91	89.31	84.27	84.80	5,824,031	-6.61(-7.24%)
Nov 27, 2018	91.39	91.70	90.21	91.41	2,084,868	+0.14(+0.16%)
Nov 26, 2018	92.31	93.35	90.70	91.27	1,945,313	-1.42(-1.54%)
Nov 23, 2018	92.19	92.93	91.74	92.69	361,305	+0.60(+0.65%)
Nov 21, 2018		92.09	92.09	92.09	0	-1.92(-2.04%)
Nov 20, 2018	94.11	96.36	93.39	94.01	1,425,157	+0.36(+0.38%)
Nov 19, 2018	94.58	95.38	93.30	93.65	1,003,716	-1.01(-1.07%)
Nov 16, 2018	94.67	95.42	94.00	94.66	936,407	+0.10(+0.11%)
Nov 15, 2018	94.28	95.35	93.57	94.56	1,447,714	-0.13(-0.13%)
Nov 14, 2018	94.67	95.15	94.11	94.68	2,267,644	+0.09(+0.10%)
Nov 13, 2018	94.69	95.94	93.56	94.59	1,598,426	-0.31(-0.32%)
Nov 12, 2018	93.57	95.45	93.56	94.90	1,837,085	+1.10(+1.17%)
Nov 09, 2018	92.17	94.10	91.82	93.80	1,267,514	+1.63(+1.77%)
Nov 08, 2018	92.14	92.71	91.60	92.17	1,551,746	+0.11(+0.12%)
Nov 07, 2018	91.70	92.22	90.30	92.07	1,833,704	+0.72(+0.79%)
Nov 06, 2018	89.65	91.53	89.32	91.34	978,042	+1.61(+1.80%)
Nov 05, 2018	87.88	90.11	87.88	89.73	1,623,768	+1.90(+2.17%)
Nov 02, 2018	92.24	92.73	86.81	87.83	3,299,051	-3.37(-3.69%)
Nov 01, 2018	90.07	92.17	90.07	91.19	1,322,001	+1.18(+1.31%)
Oct 31, 2018	90.56	91.13	87.67	90.01	2,538,083	-1.06(-1.17%)
Oct 30, 2018	89.97	91.74	89.79	91.08	2,362,372	+1.57(+1.75%)
Oct 29, 2018	88.09	90.16	88.09	89.51	1,019,638	+1.95(+2.23%)
Oct 26, 2018	88.34	89.04	86.94	87.55	1,420,944	-0.97(-1.10%)
Oct 25, 2018	89.11	89.38	87.63	88.53	1,401,364	-0.61(-0.68%)
Oct 24, 2018	87.99	90.21	87.69	89.13	1,360,524	+1.16(+1.32%)
Oct 23, 2018	86.47	88.43	86.13	87.97	1,249,972	+0.96(+1.10%)
Oct 22, 2018	87.45	88.03	86.38	87.01	730,716	-0.22(-0.26%)
Oct 19, 2018	86.20	87.59	86.18	87.24	1,018,175	+1.73(+2.02%)
Oct 18, 2018	86.27	86.55	85.21	85.51	1,025,933	-0.75(-0.87%)
Oct 17, 2018	87.41	87.79	85.90	86.26	853,332	-1.32(-1.51%)
Oct 16, 2018	86.14	87.80	85.88	87.58	740,380	+1.21(+1.40%)
Oct 15, 2018	85.61	86.90	85.38	86.37	697,988	+0.64(+0.75%)
Oct 12, 2018	84.95	86.25	84.71	85.73	871,844	+0.82(+0.97%)
Oct 11, 2018	86.42	87.02	84.27	84.90	1,446,247	-1.14(-1.32%)
Oct 10, 2018	84.87	87.35	84.82	86.04	1,892,419	+1.30(+1.54%)
Oct 09, 2018	86.76	87.18	84.56	84.74	1,427,714	-2.02(-2.33%)
Oct 08, 2018	85.33	87.46	85.33	86.76	1,285,479	+1.20(+1.41%)
Oct 05, 2018	84.68	87.05	84.43	85.55	1,572,208	+1.05(+1.24%)
Oct 04, 2018	84.41	85.48	83.86	84.50	1,660,799	+0.05(+0.06%)
Oct 03, 2018	86.07	86.71	84.23	84.45	1,262,379	-1.28(-1.49%)
Oct 02, 2018	85.45	86.49	85.04	85.73	884,285	+0.55(+0.64%)
Oct 01, 2018	85.59	86.21	84.81	85.19	958,296	-0.08(-0.10%)
Sep 28, 2018	84.92	85.60	84.47	85.27	1,322,388	+0.20(+0.23%)
Sep 27, 2018	86.84	86.96	84.86	85.07	1,526,953	-2.73(-3.11%)
Sep 26, 2018	88.25	89.52	87.74	87.80	1,321,871	-2.25(-2.50%)
Sep 25, 2018	90.45	90.54	89.53	90.06	912,822	-0.27(-0.30%)
Sep 24, 2018	91.43	91.90	90.16	90.33	758,252	-1.21(-1.33%)
Sep 21, 2018	91.21	91.78	90.89	91.54	1,235,384	+0.42(+0.47%)
Sep 20, 2018	90.74	91.74	90.23	91.12	1,109,748	+0.40(+0.44%)
Sep 19, 2018	92.11	92.66	90.55	90.72	793,139	-1.08(-1.18%)
Sep 18, 2018	92.44	92.44	90.16	91.80	1,376,531	-0.98(-1.06%)
Sep 17, 2018	92.31	92.91	91.63	92.78	807,619	+0.47(+0.51%)
Sep 14, 2018	92.03	92.37	91.06	92.31	617,451	+0.12(+0.14%)
Sep 13, 2018	91.65	92.27	90.29	92.18	686,978	+0.61(+0.66%)
Sep 12, 2018	90.58	91.68	89.81	91.58	966,685	+0.84(+0.92%)
Sep 11, 2018	91.51	91.55	90.28	90.74	801,234	-0.81(-0.89%)
Sep 10, 2018	91.48	92.42	91.06	91.55	1,160,537	+0.53(+0.58%)
Sep 07, 2018	90.90	91.45	90.01	91.02	1,201,569	-0.20(-0.22%)
Sep 06, 2018	89.07	91.59	88.93	91.22	1,874,120	+2.18(+2.45%)
Sep 05, 2018	85.87	89.19	85.87	89.04	1,690,407	+2.88(+3.34%)

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.