Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	82.74	84.23	82.39	84.21	2,469,226	+1.95(+2.38%)
Nov 29, 2018	83.36	84.04	81.68	82.25	5,870,137	-3.68(-4.28%)
Nov 28, 2018	86.55	87.01	85.80	85.93	789,642	-0.70(-0.80%)
Nov 27, 2018	86.06	86.70	85.78	86.63	1,062,318	+0.54(+0.62%)
Nov 26, 2018	85.64	86.22	85.11	86.09	460,442	+0.58(+0.68%)
Nov 23, 2018	85.63	86.38	85.12	85.51	267,668	-0.04(-0.05%)
Nov 21, 2018		85.55	85.55	85.55	0	-0.42(-0.49%)
Nov 20, 2018	87.36	88.21	85.37	85.97	654,963	-1.00(-1.15%)
Nov 19, 2018	86.65	87.35	85.94	86.97	810,788	+0.27(+0.31%)
Nov 16, 2018	86.82	87.35	86.48	86.70	657,364	+0.11(+0.12%)
Nov 15, 2018	85.42	86.63	84.09	86.59	698,068	+1.42(+1.67%)
Nov 14, 2018	84.14	85.32	83.90	85.17	786,524	+0.78(+0.92%)
Nov 13, 2018	84.66	85.12	83.79	84.39	676,411	-0.24(-0.28%)
Nov 12, 2018	84.43	86.01	84.28	84.63	549,515	-0.02(-0.02%)
Nov 09, 2018	83.93	85.30	83.47	84.65	393,047	+0.74(+0.89%)
Nov 08, 2018	84.04	85.33	82.67	83.90	951,626	-0.75(-0.89%)
Nov 07, 2018	83.99	84.71	83.48	84.66	408,243	+1.09(+1.30%)
Nov 06, 2018	81.61	83.58	81.31	83.57	543,066	+1.90(+2.33%)
Nov 05, 2018	80.79	82.27	80.51	81.67	489,970	+1.01(+1.25%)
Nov 02, 2018	81.53	81.53	79.91	80.67	499,162	-0.70(-0.86%)
Nov 01, 2018	81.66	82.00	80.88	81.37	561,180	-0.12(-0.15%)
Oct 31, 2018	82.59	82.60	81.10	81.49	967,490	-1.51(-1.81%)
Oct 30, 2018	82.93	83.74	82.15	82.99	561,561	+0.27(+0.33%)
Oct 29, 2018	82.00	83.19	82.00	82.72	506,876	+0.76(+0.93%)
Oct 26, 2018	83.77	83.96	81.45	81.96	559,130	-1.76(-2.10%)
Oct 25, 2018	84.74	84.74	83.35	83.72	434,032	-1.32(-1.55%)
Oct 24, 2018	83.97	85.84	83.60	85.04	484,879	+1.28(+1.53%)
Oct 23, 2018	84.39	84.68	82.88	83.76	384,659	-0.73(-0.86%)
Oct 22, 2018	85.10	85.44	84.34	84.49	394,825	-0.49(-0.58%)
Oct 19, 2018	83.55	85.34	83.55	84.98	396,703	+1.47(+1.76%)
Oct 18, 2018	82.98	84.25	82.98	83.51	415,071	+0.67(+0.80%)
Oct 17, 2018	83.02	83.20	82.30	82.85	282,036	-0.26(-0.32%)
Oct 16, 2018	81.81	83.22	81.44	83.11	334,835	+1.28(+1.56%)
Oct 15, 2018	81.38	82.19	81.12	81.83	277,254	+0.75(+0.93%)
Oct 12, 2018	81.76	81.80	80.16	81.08	432,569	-0.65(-0.79%)
Oct 11, 2018	84.04	84.47	81.68	81.72	454,539	-2.34(-2.78%)
Oct 10, 2018	84.51	85.31	84.04	84.06	539,903	-0.71(-0.84%)
Oct 09, 2018	85.19	86.15	84.61	84.77	666,413	-0.11(-0.12%)
Oct 08, 2018	83.17	85.18	83.17	84.88	930,648	+2.02(+2.44%)
Oct 05, 2018	81.23	83.01	81.22	82.85	683,750	+1.58(+1.94%)
Oct 04, 2018	80.98	81.37	80.36	81.28	411,245	+0.09(+0.11%)
Oct 03, 2018	81.92	82.28	80.67	81.19	349,264	-0.83(-1.01%)
Oct 02, 2018	81.22	82.35	81.22	82.02	353,614	+0.82(+1.01%)
Oct 01, 2018	82.16	82.44	81.09	81.20	478,890	-1.02(-1.24%)
Sep 28, 2018	81.70	82.24	81.62	82.22	567,926	+0.54(+0.66%)
Sep 27, 2018	81.23	82.11	81.05	81.67	773,163	+0.58(+0.71%)
Sep 26, 2018	81.99	82.40	81.07	81.09	827,129	-0.76(-0.93%)
Sep 25, 2018	82.15	82.50	81.67	81.86	456,335	-0.35(-0.43%)
Sep 24, 2018	82.40	82.50	81.95	82.21	468,829	-0.10(-0.12%)
Sep 21, 2018	81.97	82.77	81.27	82.30	796,033	+0.61(+0.75%)
Sep 20, 2018	81.15	81.99	80.68	81.69	467,552	+0.53(+0.65%)
Sep 19, 2018	82.88	82.88	80.50	81.16	484,375	-1.56(-1.88%)
Sep 18, 2018	83.06	83.36	82.30	82.72	337,699	-0.25(-0.30%)
Sep 17, 2018	82.30	83.06	82.17	82.97	365,429	+0.57(+0.69%)
Sep 14, 2018	82.62	82.73	81.64	82.40	408,011	-0.33(-0.40%)
Sep 13, 2018	82.08	82.82	81.30	82.73	353,090	+0.78(+0.95%)
Sep 12, 2018	82.05	82.31	81.64	81.95	192,879	-0.11(-0.14%)
Sep 11, 2018	81.65	82.71	80.55	82.07	400,678	+0.65(+0.80%)
Sep 10, 2018	82.06	82.47	81.37	81.42	355,475	-0.54(-0.66%)
Sep 07, 2018	82.06	82.39	81.40	81.96	240,329	-0.39(-0.47%)
Sep 06, 2018	82.13	82.59	81.75	82.35	421,444	+0.40(+0.49%)
Sep 05, 2018	80.89	82.06	80.73	81.94	312,466	+1.06(+1.31%)

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.