Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	62.39	63.25	62.21	62.69	3,127,200	+0.20(+0.32%)
Nov 29, 2018	62.23	63.19	61.95	62.49	3,353,959	-0.60(-0.95%)
Nov 28, 2018	63.08	63.61	61.94	63.09	2,994,583	+0.03(+0.05%)
Nov 27, 2018	63.11	63.77	62.87	63.06	3,787,104	-0.39(-0.61%)
Nov 26, 2018	62.16	63.49	62.16	63.45	3,645,243	+2.14(+3.49%)
Nov 23, 2018	61.56	61.90	61.09	61.31	1,273,800	-0.59(-0.95%)
Nov 21, 2018		61.90	61.90	61.90	0	+0.17(+0.28%)
Nov 20, 2018	62.65	62.82	61.30	61.73	3,116,841	-1.36(-2.16%)
Nov 19, 2018	62.83	63.68	62.36	63.09	3,291,808	+0.43(+0.69%)
Nov 16, 2018	62.66	63.31	62.31	62.66	2,783,400	-0.54(-0.85%)
Nov 15, 2018	61.95	63.21	61.40	63.20	3,318,923	+0.66(+1.06%)
Nov 14, 2018	63.89	64.31	61.73	62.54	3,011,097	-0.98(-1.54%)
Nov 13, 2018	62.95	63.94	62.82	63.52	2,928,178	+0.57(+0.91%)
Nov 12, 2018	63.38	63.74	62.88	62.95	2,524,921	-0.58(-0.91%)
Nov 09, 2018	63.20	63.76	63.10	63.53	3,352,600	+0.19(+0.30%)
Nov 08, 2018	62.67	63.82	62.60	63.34	4,007,462	+0.51(+0.81%)
Nov 07, 2018	62.76	63.16	61.71	62.83	3,015,010	+0.33(+0.53%)
Nov 06, 2018	62.30	62.79	61.94	62.50	2,950,112	-0.02(-0.03%)
Nov 05, 2018	62.43	62.90	62.18	62.52	2,366,669	+0.03(+0.05%)
Nov 02, 2018	63.02	63.70	62.18	62.49	3,075,000	-0.01(-0.02%)
Nov 01, 2018	62.97	63.25	62.25	62.50	2,929,835	-0.16(-0.26%)
Oct 31, 2018	62.56	63.69	62.42	62.66	4,030,067	+0.72(+1.16%)
Oct 30, 2018	60.50	62.15	59.88	61.94	6,830,324	+1.76(+2.92%)
Oct 29, 2018	60.49	61.34	59.54	60.18	4,143,714	+0.62(+1.04%)
Oct 26, 2018	59.51	60.34	59.20	59.56	3,647,700	-0.81(-1.34%)
Oct 25, 2018	59.47	60.84	59.34	60.37	4,194,911	+1.54(+2.62%)
Oct 24, 2018	60.34	60.36	58.69	58.83	4,267,101	-1.73(-2.86%)
Oct 23, 2018	59.70	61.17	59.44	60.56	4,805,889	-0.27(-0.44%)
Oct 22, 2018	63.02	63.15	60.77	60.83	4,410,333	-1.96(-3.12%)
Oct 19, 2018	61.23	63.74	60.86	62.79	5,680,300	+1.30(+2.11%)
Oct 18, 2018	62.04	63.04	61.34	61.49	5,709,383	-0.93(-1.49%)
Oct 17, 2018	61.66	63.07	61.03	62.42	6,857,759	+0.65(+1.05%)
Oct 16, 2018	62.21	62.21	61.31	61.77	7,885,673	-0.02(-0.03%)
Oct 15, 2018	62.25	62.69	61.73	61.79	5,350,916	-0.52(-0.83%)
Oct 12, 2018	64.50	64.50	61.11	62.31	7,088,400	-1.15(-1.81%)
Oct 11, 2018	65.31	65.59	63.36	63.46	4,147,550	-1.98(-3.03%)
Oct 10, 2018	66.75	67.21	65.42	65.44	3,928,843	-1.26(-1.89%)
Oct 09, 2018	66.70	67.10	66.29	66.70	3,560,556	-0.26(-0.39%)
Oct 08, 2018	66.80	67.22	66.14	66.96	4,304,274	+0.26(+0.39%)
Oct 05, 2018	67.69	67.88	66.68	66.70	3,544,200	-0.48(-0.71%)
Oct 04, 2018	67.31	67.98	66.91	67.18	6,323,891	+0.06(+0.09%)
Oct 03, 2018	66.27	67.51	66.26	67.12	5,116,615	+1.19(+1.80%)
Oct 02, 2018	66.08	66.60	65.53	65.93	3,413,912	-0.24(-0.36%)
Oct 01, 2018	67.09	67.30	66.01	66.17	4,719,914	-0.62(-0.93%)
Sep 28, 2018	66.83	67.27	66.63	66.79	4,178,700	-0.44(-0.65%)
Sep 27, 2018	68.35	68.35	67.14	67.23	2,984,557	-1.11(-1.62%)
Sep 26, 2018	69.79	69.79	68.24	68.34	2,681,796	-1.08(-1.56%)
Sep 25, 2018	70.38	70.42	69.36	69.42	2,397,204	-0.67(-0.96%)
Sep 24, 2018	70.68	70.95	70.05	70.09	2,184,713	-0.77(-1.09%)
Sep 21, 2018	71.18	71.40	70.74	70.86	3,915,000	-0.07(-0.10%)
Sep 20, 2018	70.05	71.20	70.02	70.93	3,029,401	+1.25(+1.79%)
Sep 19, 2018	68.37	69.77	68.37	69.68	4,059,405	+1.17(+1.71%)
Sep 18, 2018	68.74	69.09	68.26	68.51	3,091,610	+0.19(+0.28%)
Sep 17, 2018	68.38	68.95	67.60	68.32	3,791,012	-0.27(-0.39%)
Sep 14, 2018	68.25	68.99	67.88	68.59	4,987,700	+0.56(+0.82%)
Sep 13, 2018	70.95	71.01	67.61	68.03	10,301,585	-3.35(-4.69%)
Sep 12, 2018	73.72	73.95	71.04	71.38	4,928,439	-2.83(-3.81%)
Sep 11, 2018	73.80	74.63	73.80	74.21	1,275,429	+0.21(+0.28%)
Sep 10, 2018	74.42	74.45	73.82	74.00	1,361,167	-0.15(-0.20%)
Sep 07, 2018	74.60	74.60	73.73	74.15	1,418,800	-0.06(-0.08%)
Sep 06, 2018	74.37	74.52	73.88	74.21	1,467,923	-0.24(-0.32%)
Sep 05, 2018	73.82	74.70	73.82	74.45	2,295,522	+0.46(+0.62%)

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.