Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	65.96	66.18	65.27	66.07	1,360,900	-0.02(-0.03%)
Nov 29, 2018	66.48	66.80	65.74	66.09	1,413,651	-0.72(-1.08%)
Nov 28, 2018	64.59	66.97	64.23	66.81	2,702,002	+2.16(+3.34%)
Nov 27, 2018	63.46	65.05	63.40	64.65	1,863,378	+0.98(+1.54%)
Nov 26, 2018	62.82	63.93	62.54	63.67	1,290,640	+1.43(+2.30%)
Nov 23, 2018	62.10	62.99	62.10	62.24	348,900	-0.22(-0.35%)
Nov 21, 2018		62.46	62.46	62.46	0	+1.55(+2.54%)
Nov 20, 2018	61.10	62.65	58.96	60.91	1,723,623	-1.30(-2.09%)
Nov 19, 2018	61.97	63.10	61.97	62.21	1,451,846	+0.18(+0.29%)
Nov 16, 2018	62.25	62.45	60.95	62.03	2,264,500	-1.18(-1.87%)
Nov 15, 2018	62.50	63.50	61.55	63.21	1,700,927	+0.35(+0.56%)
Nov 14, 2018	65.55	65.56	62.75	62.86	2,768,521	-2.71(-4.13%)
Nov 13, 2018	65.40	66.51	65.12	65.57	1,098,669	+0.54(+0.83%)
Nov 12, 2018	65.42	65.94	64.80	65.03	1,619,578	-0.69(-1.05%)
Nov 09, 2018	67.66	68.63	65.44	65.72	2,150,000	-2.26(-3.32%)
Nov 08, 2018	67.93	68.62	67.54	67.98	2,109,139	-0.17(-0.25%)
Nov 07, 2018	70.73	70.85	67.40	68.15	2,354,705	-2.31(-3.28%)
Nov 06, 2018	70.52	70.95	69.60	70.46	1,123,953	-0.08(-0.11%)
Nov 05, 2018	69.96	70.80	69.22	70.54	985,898	+0.75(+1.07%)
Nov 02, 2018	70.23	70.77	68.94	69.79	1,240,500	+0.06(+0.09%)
Nov 01, 2018	68.10	70.48	67.81	69.73	1,825,410	+1.82(+2.68%)
Oct 31, 2018	69.22	69.47	67.83	67.91	2,683,504	-0.25(-0.37%)
Oct 30, 2018	69.57	70.01	67.80	68.16	3,267,627	-2.50(-3.54%)
Oct 29, 2018	71.23	72.15	69.77	70.66	1,467,654	+0.62(+0.89%)
Oct 26, 2018	69.62	70.60	68.95	70.04	1,661,000	-0.61(-0.86%)
Oct 25, 2018	68.45	71.17	68.36	70.65	1,448,451	+2.56(+3.76%)
Oct 24, 2018	69.11	70.86	67.96	68.09	2,071,988	-0.91(-1.32%)
Oct 23, 2018	67.60	69.41	66.90	69.00	1,505,882	+0.57(+0.83%)
Oct 22, 2018	68.94	69.28	68.01	68.43	745,996	-0.22(-0.32%)
Oct 19, 2018	68.34	69.52	68.23	68.65	1,081,600	+0.23(+0.34%)
Oct 18, 2018	69.61	69.62	68.05	68.42	1,343,464	-1.50(-2.15%)
Oct 17, 2018	70.28	70.34	68.66	69.92	1,434,497	-0.84(-1.19%)
Oct 16, 2018	68.87	70.86	68.33	70.76	1,293,048	+2.37(+3.47%)
Oct 15, 2018	67.74	68.96	67.74	68.39	1,042,189	+0.53(+0.78%)
Oct 12, 2018	68.72	68.93	66.89	67.86	1,896,800	+0.01(+0.01%)
Oct 11, 2018	68.43	69.82	67.51	67.85	1,624,362	-0.76(-1.11%)
Oct 10, 2018	70.61	70.78	68.57	68.61	1,852,046	-2.17(-3.07%)
Oct 09, 2018	70.80	71.27	70.13	70.78	1,801,049	-0.25(-0.35%)
Oct 08, 2018	70.70	71.19	70.34	71.03	1,337,608	+0.14(+0.20%)
Oct 05, 2018	71.77	72.46	70.44	70.89	2,318,500	-1.41(-1.95%)
Oct 04, 2018	73.27	73.57	71.82	72.30	2,533,220	-1.21(-1.65%)
Oct 03, 2018	73.89	74.30	73.13	73.51	1,554,758	+0.36(+0.49%)
Oct 02, 2018	73.85	74.19	72.97	73.15	1,741,203	-0.54(-0.73%)
Oct 01, 2018	75.31	75.34	73.52	73.69	1,593,362	-0.98(-1.31%)
Sep 28, 2018	73.78	76.20	73.69	74.67	2,457,700	+0.85(+1.15%)
Sep 27, 2018	74.88	74.88	73.38	73.82	2,803,088	-0.84(-1.13%)
Sep 26, 2018	79.30	79.45	72.65	74.66	6,359,736	-1.22(-1.61%)
Sep 25, 2018	76.16	76.47	74.70	75.88	3,469,110	+0.00(+0.00%)
Sep 24, 2018	78.13	78.69	75.36	75.88	2,039,676	-2.29(-2.93%)
Sep 21, 2018	78.51	79.12	78.01	78.17	2,157,300	-0.28(-0.36%)
Sep 20, 2018	78.36	79.03	77.99	78.45	1,151,073	-0.12(-0.15%)
Sep 19, 2018	78.37	79.13	78.16	78.57	1,000,299	+0.51(+0.65%)
Sep 18, 2018	79.55	79.55	77.77	78.06	1,926,108	-1.79(-2.24%)
Sep 17, 2018	80.65	80.87	79.66	79.85	775,828	-0.67(-0.83%)
Sep 14, 2018	80.19	80.68	79.40	80.52	724,100	+0.34(+0.42%)
Sep 13, 2018	80.82	80.91	80.07	80.18	765,836	-0.50(-0.62%)
Sep 12, 2018	80.57	80.81	80.26	80.68	738,965	+0.07(+0.09%)
Sep 11, 2018	80.00	80.80	79.66	80.61	1,341,999	+0.67(+0.84%)
Sep 10, 2018	79.57	80.31	79.53	79.94	1,335,937	+1.08(+1.37%)
Sep 07, 2018	78.14	79.52	77.93	78.86	896,200	+0.62(+0.79%)
Sep 06, 2018	78.95	79.33	78.17	78.24	1,012,593	-0.62(-0.79%)
Sep 05, 2018	78.90	79.93	78.44	78.86	1,614,313	+0.01(+0.01%)

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.