Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	76.39	77.95	76.10	77.69	504,269	+1.40(+1.84%)
Nov 29, 2018	76.29	76.84	75.39	76.29	211,814	-0.38(-0.50%)
Nov 28, 2018	74.99	76.76	74.11	76.67	167,780	+2.07(+2.77%)
Nov 27, 2018	75.38	75.40	74.04	74.60	226,564	-1.18(-1.56%)
Nov 26, 2018	74.69	75.80	74.44	75.78	255,019	+1.72(+2.32%)
Nov 23, 2018	73.87	74.87	73.80	74.06	106,651	-0.56(-0.75%)
Nov 21, 2018		74.62	74.62	74.62	0	+0.75(+1.02%)
Nov 20, 2018	73.52	74.93	73.12	73.87	387,348	-0.81(-1.09%)
Nov 19, 2018	75.75	76.02	74.44	74.69	549,988	-1.32(-1.74%)
Nov 16, 2018	75.29	76.34	73.21	76.01	241,956	+0.14(+0.19%)
Nov 15, 2018	74.13	76.03	73.44	75.86	470,862	+1.15(+1.54%)
Nov 14, 2018	75.89	76.66	74.55	74.71	539,351	-0.55(-0.73%)
Nov 13, 2018	75.53	79.51	74.91	75.27	339,456	+0.02(+0.02%)
Nov 12, 2018	76.69	76.69	75.15	75.25	568,350	-1.36(-1.77%)
Nov 09, 2018	77.38	77.73	75.29	76.60	657,497	-1.59(-2.03%)
Nov 08, 2018	78.60	79.35	77.97	78.19	307,897	-0.68(-0.86%)
Nov 07, 2018	77.73	79.18	76.73	78.87	468,166	+1.71(+2.21%)
Nov 06, 2018	75.92	77.22	75.75	77.16	369,047	+1.20(+1.58%)
Nov 05, 2018	76.03	76.72	75.28	75.96	565,239	-0.05(-0.07%)
Nov 02, 2018	75.75	76.33	75.08	76.02	538,123	+0.92(+1.23%)
Nov 01, 2018	73.21	75.27	73.02	75.09	410,153	+1.96(+2.68%)
Oct 31, 2018	72.93	73.77	72.46	73.13	1,439,794	+1.16(+1.61%)
Oct 30, 2018	69.69	72.08	69.67	71.98	615,694	+2.22(+3.19%)
Oct 29, 2018	70.22	72.19	69.27	69.75	779,377	+0.29(+0.42%)
Oct 26, 2018	69.62	70.44	67.85	69.46	724,210	+0.61(+0.89%)
Oct 25, 2018	72.79	73.41	68.42	68.85	1,390,621	-1.48(-2.11%)
Oct 24, 2018	74.10	75.09	70.11	70.33	848,886	-3.69(-4.98%)
Oct 23, 2018	73.67	74.92	72.56	74.02	440,261	-1.17(-1.55%)
Oct 22, 2018	75.21	75.75	74.56	75.18	290,488	+0.38(+0.51%)
Oct 19, 2018	75.97	76.25	74.41	74.81	433,242	-1.07(-1.41%)
Oct 18, 2018	78.04	78.16	75.49	75.87	575,014	-2.76(-3.51%)
Oct 17, 2018	78.31	78.99	77.26	78.63	505,405	+0.06(+0.08%)
Oct 16, 2018	76.97	78.64	76.31	78.57	438,560	+2.15(+2.82%)
Oct 15, 2018	75.45	77.11	75.21	76.41	453,399	+0.83(+1.10%)
Oct 12, 2018	76.69	77.40	74.40	75.58	511,129	+0.19(+0.25%)
Oct 11, 2018	77.53	78.09	75.23	75.39	751,188	-2.24(-2.89%)
Oct 10, 2018	81.04	81.16	77.53	77.63	736,105	-3.63(-4.47%)
Oct 09, 2018	82.05	82.34	81.19	81.27	436,696	-0.77(-0.94%)
Oct 08, 2018	82.24	82.71	81.31	82.04	289,576	-0.78(-0.94%)
Oct 05, 2018	84.68	84.87	82.10	82.81	420,409	-1.84(-2.18%)
Oct 04, 2018	85.25	85.78	84.21	84.66	187,471	-0.87(-1.01%)
Oct 03, 2018	85.63	86.37	84.94	85.53	818,542	+0.40(+0.47%)
Oct 02, 2018	84.95	85.37	84.56	85.13	703,585	+0.32(+0.37%)
Oct 01, 2018	85.06	85.76	84.41	84.81	371,294	+0.35(+0.42%)
Sep 28, 2018	84.67	85.33	84.27	84.46	484,687	-0.46(-0.54%)
Sep 27, 2018	84.96	85.68	84.50	84.92	289,738	+0.09(+0.11%)
Sep 26, 2018	85.51	85.94	84.67	84.83	337,395	-0.81(-0.95%)
Sep 25, 2018	86.84	87.02	85.49	85.64	510,447	-0.90(-1.04%)
Sep 24, 2018	87.35	87.68	85.47	86.54	601,852	-1.34(-1.53%)
Sep 21, 2018	87.58	88.15	87.51	87.88	1,109,271	+0.57(+0.65%)
Sep 20, 2018	87.06	87.52	86.67	87.31	367,531	+0.80(+0.93%)
Sep 19, 2018	86.00	87.03	86.00	86.51	284,052	+0.76(+0.88%)
Sep 18, 2018	85.40	85.94	84.44	85.76	795,602	+0.37(+0.43%)
Sep 17, 2018	85.79	86.35	85.03	85.39	946,679	-0.41(-0.48%)
Sep 14, 2018	84.95	86.22	84.95	85.80	555,690	+0.71(+0.84%)
Sep 13, 2018	84.40	85.68	84.34	85.09	535,073	+1.29(+1.54%)
Sep 12, 2018	83.03	84.32	82.59	83.80	945,706	+0.91(+1.10%)
Sep 11, 2018	82.84	83.06	82.27	82.89	744,410	-0.18(-0.22%)
Sep 10, 2018	82.43	83.74	82.14	83.07	1,507,708	+0.76(+0.92%)
Sep 07, 2018	83.02	83.17	81.66	82.32	975,403	-0.99(-1.19%)
Sep 06, 2018	83.88	84.48	83.15	83.31	852,185	-0.62(-0.74%)
Sep 05, 2018	84.05	84.68	83.14	83.93	1,291,891	-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.