Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.75	78.15	77.66	78.06	479,737	+0.15(+0.20%)
Nov 29, 2018	77.85	78.23	77.47	77.91	115,668	-0.24(-0.30%)
Nov 28, 2018	76.80	78.14	76.60	78.14	146,789	+1.68(+2.20%)
Nov 27, 2018	76.15	76.59	76.03	76.46	111,630	+0.13(+0.17%)
Nov 26, 2018	76.32	76.66	76.13	76.33	742,053	+0.92(+1.22%)
Nov 23, 2018	75.30	75.81	75.30	75.41	74,986	-0.61(-0.80%)
Nov 21, 2018		76.02	76.02	76.02	0	+0.64(+0.85%)
Nov 20, 2018	75.46	75.99	75.15	75.37	144,868	-1.38(-1.79%)
Nov 19, 2018	77.72	77.72	76.59	76.75	225,650	-1.00(-1.28%)
Nov 16, 2018	77.17	78.07	77.10	77.75	57,648	+0.18(+0.23%)
Nov 15, 2018	76.64	77.77	76.26	77.56	49,200	+0.59(+0.76%)
Nov 14, 2018	78.00	78.00	76.80	76.98	44,689	-0.46(-0.60%)
Nov 13, 2018	77.55	78.04	77.24	77.44	79,441	+0.20(+0.26%)
Nov 12, 2018	78.49	78.49	77.24	77.24	19,725	-1.61(-2.04%)
Nov 09, 2018	79.01	79.01	78.35	78.85	28,824	-0.45(-0.57%)
Nov 08, 2018	79.47	79.76	79.27	79.30	15,086	-0.51(-0.64%)
Nov 07, 2018	79.19	79.81	78.87	79.81	133,989	+1.42(+1.81%)
Nov 06, 2018	78.02	78.42	77.96	78.39	64,559	+0.36(+0.46%)
Nov 05, 2018	77.95	78.20	77.66	78.03	136,968	+0.35(+0.45%)
Nov 02, 2018	78.41	78.61	77.27	77.67	88,680	-0.26(-0.34%)
Nov 01, 2018	77.48	78.06	77.29	77.94	50,456	+0.74(+0.96%)
Oct 31, 2018	77.00	77.54	77.00	77.19	36,845	+0.91(+1.19%)
Oct 30, 2018	75.29	76.38	75.29	76.29	65,737	+1.08(+1.43%)
Oct 29, 2018	76.83	76.87	75.06	75.21	116,273	-0.35(-0.47%)
Oct 26, 2018	75.43	76.38	74.81	75.56	153,617	-1.06(-1.38%)
Oct 25, 2018	76.06	77.06	75.88	76.62	36,911	+1.21(+1.61%)
Oct 24, 2018	77.65	77.65	75.38	75.41	70,970	-2.27(-2.93%)
Oct 23, 2018	77.19	78.05	76.50	77.68	52,892	-0.65(-0.83%)
Oct 22, 2018	78.61	78.70	78.05	78.33	680,901	-0.19(-0.24%)
Oct 19, 2018	78.76	79.29	78.48	78.52	18,442	+0.11(+0.14%)
Oct 18, 2018	79.29	79.45	78.24	78.42	79,674	-1.13(-1.42%)
Oct 17, 2018	79.75	79.77	79.11	79.55	31,697	-0.20(-0.25%)
Oct 16, 2018	79.03	79.87	78.98	79.75	55,579	+1.58(+2.02%)
Oct 15, 2018	78.52	78.86	78.14	78.17	77,208	-0.46(-0.59%)
Oct 12, 2018	78.86	78.86	77.66	78.63	84,705	+0.87(+1.12%)
Oct 11, 2018	78.89	79.30	77.41	77.76	69,679	-1.59(-2.01%)
Oct 10, 2018	81.39	81.39	79.09	79.36	101,368	-2.10(-2.58%)
Oct 09, 2018	81.38	81.85	81.30	81.46	28,761	-0.14(-0.18%)
Oct 08, 2018	81.34	81.68	81.01	81.60	16,679	-0.35(-0.43%)
Oct 05, 2018	82.23	82.39	81.49	81.96	55,549	-0.33(-0.40%)
Oct 04, 2018	82.88	82.88	81.87	82.28	37,727	-0.92(-1.11%)
Oct 03, 2018	83.46	83.59	83.04	83.21	13,253	+0.14(+0.17%)
Oct 02, 2018	83.07	83.31	83.00	83.06	46,672	-0.36(-0.43%)
Oct 01, 2018	83.57	83.70	83.21	83.42	80,567	+0.30(+0.36%)
Sep 28, 2018	83.09	83.39	82.95	83.12	143,899	-0.22(-0.26%)
Sep 27, 2018	83.37	83.68	83.34	83.34	14,165	-0.04(-0.04%)
Sep 26, 2018	83.53	84.07	83.21	83.38	73,148	+0.04(+0.04%)
Sep 25, 2018	83.76	83.89	83.34	83.34	32,960	-0.08(-0.10%)
Sep 24, 2018	83.50	83.59	83.30	83.42	15,086	-0.34(-0.40%)
Sep 21, 2018	83.90	83.91	83.64	83.76	22,860	-0.01(-0.01%)
Sep 20, 2018	83.41	83.83	83.41	83.77	5,598	+0.78(+0.94%)
Sep 19, 2018	82.85	83.03	82.83	82.99	25,201	+0.32(+0.38%)
Sep 18, 2018	82.36	82.87	82.36	82.67	37,677	+0.46(+0.56%)
Sep 17, 2018	82.63	82.66	82.20	82.21	17,837	-0.29(-0.35%)
Sep 14, 2018	82.54	82.57	82.26	82.50	27,277	+0.05(+0.07%)
Sep 13, 2018	82.28	82.45	82.25	82.45	15,584	+0.53(+0.65%)
Sep 12, 2018	81.80	82.06	81.49	81.91	383,313	+0.19(+0.23%)
Sep 11, 2018	81.30	81.74	81.30	81.72	5,029	+0.30(+0.37%)
Sep 10, 2018	81.67	81.75	81.42	81.42	19,183	+0.22(+0.27%)
Sep 07, 2018	81.17	81.53	81.04	81.20	11,264	-0.41(-0.50%)
Sep 06, 2018	81.68	81.97	81.30	81.61	13,915	-0.16(-0.20%)
Sep 05, 2018	81.96	82.02	81.67	81.78	17,641	-0.41(-0.50%)

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.