Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	76.10	77.65	75.81	77.39	506,190	+1.40(+1.84%)
Nov 29, 2018	76.00	76.55	75.11	76.00	212,621	-0.38(-0.50%)
Nov 28, 2018	74.70	76.47	73.83	76.38	168,419	+2.06(+2.77%)
Nov 27, 2018	75.10	75.12	73.76	74.31	227,427	-1.18(-1.56%)
Nov 26, 2018	74.40	75.51	74.16	75.49	255,990	+1.71(+2.32%)
Nov 23, 2018	73.58	74.58	73.52	73.78	107,057	-0.56(-0.75%)
Nov 21, 2018		74.34	74.34	74.34	0	+0.75(+1.02%)
Nov 20, 2018	73.24	74.65	72.85	73.59	388,823	-0.81(-1.09%)
Nov 19, 2018	75.47	75.73	74.16	74.40	552,083	-1.31(-1.74%)
Nov 16, 2018	75.01	76.05	72.94	75.72	242,878	+0.14(+0.19%)
Nov 15, 2018	73.85	75.74	73.16	75.57	472,656	+1.14(+1.54%)
Nov 14, 2018	75.60	76.37	74.27	74.43	541,406	-0.55(-0.73%)
Nov 13, 2018	75.24	79.21	74.63	74.98	340,749	+0.02(+0.02%)
Nov 12, 2018	76.40	76.40	74.87	74.96	570,514	-1.35(-1.77%)
Nov 09, 2018	77.09	77.44	75.01	76.31	660,002	-1.58(-2.03%)
Nov 08, 2018	78.30	79.05	77.67	77.90	309,070	-0.68(-0.86%)
Nov 07, 2018	77.44	78.88	76.44	78.57	469,949	+1.70(+2.21%)
Nov 06, 2018	75.63	76.93	75.46	76.87	370,453	+1.20(+1.58%)
Nov 05, 2018	75.74	76.43	75.00	75.67	567,392	-0.05(-0.07%)
Nov 02, 2018	75.46	76.04	74.79	75.73	540,173	+0.92(+1.23%)
Nov 01, 2018	72.94	74.99	72.75	74.81	411,715	+1.95(+2.68%)
Oct 31, 2018	72.65	73.49	72.19	72.86	1,445,278	+1.15(+1.61%)
Oct 30, 2018	69.42	71.81	69.40	71.70	618,039	+2.22(+3.19%)
Oct 29, 2018	69.96	71.92	69.01	69.49	782,346	+0.29(+0.42%)
Oct 26, 2018	69.35	70.17	67.60	69.20	726,968	+0.61(+0.89%)
Oct 25, 2018	72.51	73.13	68.16	68.59	1,395,918	-1.48(-2.11%)
Oct 24, 2018	73.82	74.81	69.85	70.06	852,120	-3.67(-4.98%)
Oct 23, 2018	73.39	74.64	72.29	73.74	441,938	-1.16(-1.55%)
Oct 22, 2018	74.93	75.46	74.28	74.90	291,594	+0.38(+0.51%)
Oct 19, 2018	75.68	75.96	74.13	74.52	434,892	-1.06(-1.41%)
Oct 18, 2018	77.75	77.86	75.21	75.58	577,204	-2.75(-3.51%)
Oct 17, 2018	78.02	78.69	76.97	78.33	507,331	+0.06(+0.08%)
Oct 16, 2018	76.67	78.34	76.02	78.27	440,231	+2.14(+2.82%)
Oct 15, 2018	75.16	76.81	74.93	76.12	455,126	+0.83(+1.10%)
Oct 12, 2018	76.39	77.11	74.12	75.30	513,075	+0.19(+0.25%)
Oct 11, 2018	77.24	77.79	74.94	75.11	754,049	-2.23(-2.89%)
Oct 10, 2018	80.73	80.85	77.24	77.34	738,909	-3.62(-4.47%)
Oct 09, 2018	81.73	82.03	80.88	80.96	438,360	-0.77(-0.94%)
Oct 08, 2018	81.92	82.40	81.00	81.72	290,679	-0.77(-0.94%)
Oct 05, 2018	84.35	84.55	81.79	82.50	422,010	-1.84(-2.18%)
Oct 04, 2018	84.93	85.45	83.90	84.34	188,185	-0.86(-1.01%)
Oct 03, 2018	85.31	86.05	84.62	85.20	821,660	+0.40(+0.47%)
Oct 02, 2018	84.62	85.05	84.24	84.80	706,265	+0.32(+0.37%)
Oct 01, 2018	84.73	85.44	84.09	84.49	372,708	+0.35(+0.42%)
Sep 28, 2018	84.35	85.00	83.95	84.14	486,533	-0.46(-0.54%)
Sep 27, 2018	84.64	85.35	84.18	84.60	290,841	+0.09(+0.11%)
Sep 26, 2018	85.19	85.61	84.35	84.51	338,680	-0.81(-0.95%)
Sep 25, 2018	86.51	86.69	85.16	85.31	512,392	-0.90(-1.04%)
Sep 24, 2018	87.02	87.35	85.14	86.21	604,145	-1.34(-1.53%)
Sep 21, 2018	87.25	87.82	87.18	87.55	1,113,496	+0.57(+0.65%)
Sep 20, 2018	86.73	87.19	86.35	86.98	368,931	+0.80(+0.93%)
Sep 19, 2018	85.67	86.70	85.67	86.18	285,134	+0.75(+0.88%)
Sep 18, 2018	85.07	85.61	84.12	85.43	798,632	+0.37(+0.43%)
Sep 17, 2018	85.47	86.02	84.70	85.06	950,285	-0.41(-0.48%)
Sep 14, 2018	84.62	85.89	84.62	85.48	557,807	+0.71(+0.84%)
Sep 13, 2018	84.08	85.35	84.02	84.77	537,111	+1.28(+1.54%)
Sep 12, 2018	82.71	84.00	82.27	83.49	949,308	+0.91(+1.10%)
Sep 11, 2018	82.53	82.75	81.96	82.58	747,245	-0.18(-0.22%)
Sep 10, 2018	82.12	83.42	81.83	82.76	1,513,451	+0.75(+0.92%)
Sep 07, 2018	82.70	82.86	81.35	82.01	979,118	-0.99(-1.19%)
Sep 06, 2018	83.57	84.16	82.83	82.99	855,431	-0.62(-0.74%)
Sep 05, 2018	83.73	84.35	82.82	83.61	1,296,812	-0.32(-0.38%)

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.