Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.07	81.72	80.15	81.02	392,400	-0.13(-0.16%)
Nov 29, 2018	82.85	83.16	81.02	81.15	283,312	-1.70(-2.05%)
Nov 28, 2018	82.25	83.08	81.14	82.85	200,745	+0.71(+0.86%)
Nov 27, 2018	81.58	83.49	81.56	82.14	245,163	+0.19(+0.23%)
Nov 26, 2018	79.95	82.11	79.08	81.95	398,811	+2.80(+3.54%)
Nov 23, 2018	78.83	79.74	78.77	79.15	210,600	+0.24(+0.30%)
Nov 21, 2018		78.91	78.91	78.91	0	+1.66(+2.15%)
Nov 20, 2018	77.59	78.42	76.93	77.25	323,728	-1.48(-1.88%)
Nov 19, 2018	79.21	79.21	77.61	78.73	409,487	-0.57(-0.72%)
Nov 16, 2018	78.70	79.60	78.01	79.30	420,000	-0.10(-0.13%)
Nov 15, 2018	78.71	80.09	77.87	79.40	254,746	+0.08(+0.10%)
Nov 14, 2018	80.39	81.91	78.51	79.32	262,515	-0.30(-0.38%)
Nov 13, 2018	79.58	80.93	79.00	79.62	389,552	+0.33(+0.42%)
Nov 12, 2018	79.71	80.11	78.69	79.29	321,672	-0.54(-0.68%)
Nov 09, 2018	81.50	82.14	79.45	79.83	283,400	-1.87(-2.29%)
Nov 08, 2018	81.58	82.44	81.25	81.70	242,613	+0.06(+0.07%)
Nov 07, 2018	81.39	82.25	79.79	81.64	480,894	+0.25(+0.31%)
Nov 06, 2018	82.02	82.32	80.73	81.39	330,289	-0.77(-0.94%)
Nov 05, 2018	81.19	82.21	80.24	82.16	381,875	+0.71(+0.87%)
Nov 02, 2018	81.69	83.18	80.77	81.45	500,400	+0.36(+0.44%)
Nov 01, 2018	79.20	82.78	76.04	81.09	851,944	+0.46(+0.57%)
Oct 31, 2018	82.42	82.54	80.05	80.63	507,641	-1.07(-1.31%)
Oct 30, 2018	80.82	82.57	80.19	81.70	381,514	+0.87(+1.08%)
Oct 29, 2018	81.07	82.37	80.14	80.83	388,304	+0.54(+0.67%)
Oct 26, 2018	80.01	81.51	79.06	80.29	298,500	-0.69(-0.85%)
Oct 25, 2018	79.20	81.52	78.79	80.98	293,276	+1.93(+2.44%)
Oct 24, 2018	80.74	82.67	78.92	79.05	544,843	-1.89(-2.34%)
Oct 23, 2018	79.30	81.70	78.95	80.94	404,771	+0.85(+1.06%)
Oct 22, 2018	80.28	81.63	79.82	80.09	252,485	+0.11(+0.14%)
Oct 19, 2018	79.89	80.50	79.31	79.98	270,900	+0.38(+0.48%)
Oct 18, 2018	80.53	81.59	79.42	79.60	296,843	-1.06(-1.31%)
Oct 17, 2018	80.93	81.12	79.32	80.66	355,667	-0.22(-0.27%)
Oct 16, 2018	79.44	80.99	78.43	80.88	359,638	+1.66(+2.10%)
Oct 15, 2018	78.06	79.69	77.32	79.22	409,406	+0.31(+0.39%)
Oct 12, 2018	79.87	80.33	78.24	78.91	326,100	+0.30(+0.38%)
Oct 11, 2018	78.67	79.69	78.35	78.61	425,473	-0.38(-0.48%)
Oct 10, 2018	80.26	80.45	78.85	78.99	324,820	-1.21(-1.51%)
Oct 09, 2018	80.21	81.16	79.63	80.20	336,671	-0.36(-0.45%)
Oct 08, 2018	80.36	81.64	80.01	80.56	343,966	+0.11(+0.14%)
Oct 05, 2018	81.30	81.69	79.81	80.45	417,500	-1.05(-1.29%)
Oct 04, 2018	82.96	83.19	81.06	81.50	384,457	-1.67(-2.01%)
Oct 03, 2018	84.23	84.28	82.82	83.17	292,743	-0.69(-0.82%)
Oct 02, 2018	84.95	85.47	83.75	83.86	356,356	-1.15(-1.35%)
Oct 01, 2018	85.89	85.89	84.75	85.01	347,939	-0.45(-0.53%)
Sep 28, 2018	86.02	86.63	85.13	85.46	289,800	-0.64(-0.74%)
Sep 27, 2018	86.39	86.75	85.56	86.10	319,563	-0.24(-0.28%)
Sep 26, 2018	86.39	87.09	85.52	86.34	350,943	+0.27(+0.31%)
Sep 25, 2018	86.67	87.12	85.46	86.07	480,319	-0.49(-0.57%)
Sep 24, 2018	85.91	87.01	85.43	86.56	328,114	+0.65(+0.76%)
Sep 21, 2018	85.83	87.07	85.60	85.91	732,100	+0.03(+0.03%)
Sep 20, 2018	84.33	86.13	84.26	85.88	277,143	+1.61(+1.91%)
Sep 19, 2018	82.75	84.53	81.98	84.27	343,263	+1.47(+1.78%)
Sep 18, 2018	81.87	83.01	81.28	82.80	446,199	+0.76(+0.93%)
Sep 17, 2018	82.59	82.90	81.50	82.04	368,164	-0.66(-0.80%)
Sep 14, 2018	82.17	83.34	82.02	82.70	300,800	+0.58(+0.71%)
Sep 13, 2018	82.95	83.40	81.78	82.12	321,741	-0.84(-1.01%)
Sep 12, 2018	83.76	84.60	82.65	82.96	265,291	-1.12(-1.33%)
Sep 11, 2018	82.77	85.12	82.04	84.08	406,667	+1.31(+1.58%)
Sep 10, 2018	82.96	83.65	82.09	82.77	322,887	+0.18(+0.22%)
Sep 07, 2018	83.48	84.48	82.34	82.59	262,900	-0.99(-1.18%)
Sep 06, 2018	84.22	84.69	83.23	83.58	308,035	-0.64(-0.76%)
Sep 05, 2018	84.23	85.16	83.21	84.22	267,415	-0.26(-0.31%)

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.