Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	82.14	82.14	82.07	82.09	441,258	-0.03(-0.04%)
Nov 29, 2018	82.08	82.13	82.07	82.13	296,577	+0.18(+0.21%)
Nov 28, 2018	81.87	82.03	81.87	81.95	227,404	+0.03(+0.04%)
Nov 27, 2018	81.99	82.00	81.90	81.92	114,772	-0.08(-0.10%)
Nov 26, 2018	81.99	82.01	81.98	82.00	156,820	+0.03(+0.03%)
Nov 23, 2018	82.05	82.05	81.98	81.98	52,496	-0.11(-0.13%)
Nov 21, 2018		82.09	82.09	82.09	0	-0.06(-0.07%)
Nov 20, 2018	82.20	82.21	82.13	82.14	182,465	-0.11(-0.13%)
Nov 19, 2018	82.22	82.27	82.22	82.25	254,272	+0.01(+0.01%)
Nov 16, 2018	82.24	82.30	82.22	82.24	131,779	+0.14(+0.17%)
Nov 15, 2018	82.12	82.12	82.08	82.10	79,022	+0.06(+0.07%)
Nov 14, 2018	82.00	82.12	82.00	82.04	1,078,149	+0.02(+0.02%)
Nov 13, 2018	82.05	82.05	82.00	82.03	137,756	-0.03(-0.04%)
Nov 12, 2018	82.04	82.07	82.02	82.06	111,190	+0.08(+0.09%)
Nov 09, 2018	81.96	81.99	81.95	81.99	101,764	+0.08(+0.09%)
Nov 08, 2018	81.99	81.99	81.91	81.91	240,845	-0.06(-0.07%)
Nov 07, 2018	82.01	82.02	81.96	81.97	129,522	+0.01(+0.01%)
Nov 06, 2018	82.02	82.02	81.96	81.96	151,822	-0.07(-0.08%)
Nov 05, 2018	82.03	82.04	81.99	82.03	230,897	+0.04(+0.05%)
Nov 02, 2018	81.99	82.00	81.97	81.99	150,673	-0.08(-0.09%)
Nov 01, 2018	82.05	82.09	82.04	82.06	292,983	-0.01(-0.02%)
Oct 31, 2018	82.10	82.13	82.05	82.07	267,302	-0.10(-0.12%)
Oct 30, 2018	82.22	82.22	82.17	82.17	258,577	-0.09(-0.11%)
Oct 29, 2018	82.26	82.27	82.22	82.27	92,678	-0.01(-0.01%)
Oct 26, 2018	82.16	82.29	82.16	82.27	157,489	+0.18(+0.22%)
Oct 25, 2018	82.18	82.18	82.07	82.09	146,613	-0.13(-0.15%)
Oct 24, 2018	82.20	82.22	82.16	82.22	136,017	+0.11(+0.13%)
Oct 23, 2018	82.18	82.21	82.11	82.11	156,711	-0.04(-0.05%)
Oct 22, 2018	82.17	82.17	82.14	82.15	136,271	-0.03(-0.03%)
Oct 19, 2018	82.20	82.20	82.15	82.17	150,189	-0.01(-0.01%)
Oct 18, 2018	82.15	82.22	82.15	82.18	132,936	+0.00(+0.00%)
Oct 17, 2018	82.24	82.26	82.18	82.18	312,230	-0.06(-0.07%)
Oct 16, 2018	82.25	82.28	82.24	82.24	413,513	+0.00(+0.00%)
Oct 15, 2018	82.27	82.27	82.24	82.24	353,733	+0.03(+0.03%)
Oct 12, 2018	82.20	82.27	82.19	82.22	959,776	-0.03(-0.04%)
Oct 11, 2018	82.27	82.27	82.20	82.25	219,996	-0.09(-0.11%)
Oct 10, 2018	82.29	82.34	82.27	82.34	232,535	+0.02(+0.02%)
Oct 09, 2018	82.32	82.34	82.29	82.32	216,003	+0.04(+0.05%)
Oct 08, 2018	82.30	82.33	82.28	82.28	329,939	+0.01(+0.01%)
Oct 05, 2018	82.29	82.32	82.26	82.27	927,703	-0.04(-0.05%)
Oct 04, 2018	82.37	82.39	82.32	82.32	202,141	-0.07(-0.08%)
Oct 03, 2018	82.46	82.46	82.37	82.38	336,609	-0.10(-0.12%)
Oct 02, 2018	82.46	82.49	82.45	82.48	219,448	+0.03(+0.04%)
Oct 01, 2018	82.42	82.47	82.42	82.45	337,674	-0.02(-0.03%)
Sep 28, 2018	82.44	82.49	82.43	82.47	283,980	+0.05(+0.06%)
Sep 27, 2018	82.41	82.42	82.40	82.42	114,083	+0.02(+0.02%)
Sep 26, 2018	82.36	82.41	82.35	82.41	120,918	+0.04(+0.05%)
Sep 25, 2018	82.35	82.36	82.33	82.36	164,659	+0.00(+0.00%)
Sep 24, 2018	82.31	82.37	82.31	82.36	77,449	+0.04(+0.05%)
Sep 21, 2018	82.35	82.38	82.32	82.32	172,831	-0.02(-0.02%)
Sep 20, 2018	82.33	82.36	82.31	82.34	120,225	+0.00(+0.00%)
Sep 19, 2018	82.32	82.34	82.30	82.34	97,688	+0.02(+0.02%)
Sep 18, 2018	82.38	82.38	82.32	82.32	90,268	-0.03(-0.04%)
Sep 17, 2018	82.34	82.37	82.34	82.36	65,898	+0.00(+0.01%)
Sep 14, 2018	82.35	82.37	82.34	82.35	132,108	-0.05(-0.06%)
Sep 13, 2018	82.46	82.46	82.40	82.40	92,713	-0.10(-0.13%)
Sep 12, 2018	82.51	82.53	82.50	82.51	80,902	+0.03(+0.03%)
Sep 11, 2018	82.48	82.49	82.46	82.48	134,765	-0.03(-0.03%)
Sep 10, 2018	82.51	82.53	82.49	82.51	100,982	+0.00(+0.00%)
Sep 07, 2018	82.51	82.51	82.46	82.51	55,933	-0.07(-0.08%)
Sep 06, 2018	82.58	82.60	82.57	82.57	82,156	+0.00(+0.00%)
Sep 05, 2018	82.58	82.58	82.56	82.57	78,270	+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.