Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.60	80.46	79.13	79.89	2,594,552	+0.50(+0.63%)
Nov 29, 2018	79.51	79.81	78.76	79.39	963,249	-0.12(-0.15%)
Nov 28, 2018	78.87	80.04	78.80	79.51	1,952,081	+0.74(+0.94%)
Nov 27, 2018	78.13	78.78	77.47	78.76	1,252,047	+0.29(+0.36%)
Nov 26, 2018	77.87	78.52	77.11	78.48	818,696	+1.27(+1.65%)
Nov 23, 2018	76.95	77.86	76.63	77.20	445,311	-0.01(-0.01%)
Nov 21, 2018		77.21	77.21	77.21	0	+1.04(+1.36%)
Nov 20, 2018	77.72	78.28	75.98	76.18	870,934	-2.19(-2.79%)
Nov 19, 2018	78.49	78.92	77.76	78.36	990,288	-0.20(-0.25%)
Nov 16, 2018	78.68	79.17	77.92	78.56	1,175,632	-0.40(-0.50%)
Nov 15, 2018	77.54	79.43	76.81	78.96	1,389,864	+1.09(+1.40%)
Nov 14, 2018	76.72	78.46	76.37	77.87	1,439,989	+1.57(+2.05%)
Nov 13, 2018	76.62	77.07	75.85	76.31	1,243,736	+0.03(+0.05%)
Nov 12, 2018	77.40	78.21	76.12	76.27	1,411,492	-1.26(-1.63%)
Nov 09, 2018	78.86	79.23	77.51	77.53	1,360,784	-1.52(-1.93%)
Nov 08, 2018	78.55	79.13	77.75	79.06	1,014,563	+0.43(+0.55%)
Nov 07, 2018	77.44	78.71	76.25	78.62	766,016	+1.77(+2.30%)
Nov 06, 2018	76.38	77.34	76.24	76.86	1,461,212	+0.61(+0.79%)
Nov 05, 2018	76.99	77.40	75.71	76.25	1,409,272	-0.49(-0.64%)
Nov 02, 2018	79.13	79.90	76.31	76.75	1,740,565	-1.90(-2.42%)
Nov 01, 2018	77.04	78.93	76.24	78.65	1,745,031	+1.62(+2.10%)
Oct 31, 2018	76.84	80.23	75.56	77.03	4,245,505	+0.64(+0.84%)
Oct 30, 2018	75.62	76.89	75.05	76.39	1,882,550	+1.06(+1.41%)
Oct 29, 2018	75.44	76.50	74.31	75.33	1,215,353	+0.75(+1.01%)
Oct 26, 2018	74.96	75.65	73.35	74.57	1,530,102	-1.06(-1.40%)
Oct 25, 2018	75.15	76.24	74.89	75.63	1,187,794	+0.97(+1.30%)
Oct 24, 2018	76.10	76.87	74.49	74.66	1,305,792	-1.83(-2.39%)
Oct 23, 2018	77.87	78.34	75.78	76.49	1,610,427	-2.80(-3.54%)
Oct 22, 2018	78.49	79.58	77.86	79.29	1,160,836	+0.67(+0.86%)
Oct 19, 2018	80.66	81.23	78.24	78.62	2,219,972	-2.15(-2.66%)
Oct 18, 2018	81.31	81.60	80.15	80.76	1,398,998	-0.29(-0.36%)
Oct 17, 2018	81.37	81.61	79.45	81.06	1,131,767	-0.45(-0.55%)
Oct 16, 2018	81.33	81.88	80.90	81.51	1,302,643	+1.03(+1.28%)
Oct 15, 2018	79.69	80.74	78.77	80.48	1,278,044	+1.15(+1.45%)
Oct 12, 2018	80.35	80.54	77.86	79.32	1,313,052	+0.49(+0.63%)
Oct 11, 2018	80.03	80.62	78.53	78.83	1,620,125	-1.25(-1.56%)
Oct 10, 2018	83.05	83.05	80.07	80.08	2,196,969	-3.20(-3.84%)
Oct 09, 2018	84.57	84.93	83.19	83.28	1,111,323	-1.31(-1.54%)
Oct 08, 2018	84.29	84.90	83.60	84.59	766,640	+0.42(+0.49%)
Oct 05, 2018	84.18	84.91	83.38	84.17	1,080,167	-0.22(-0.27%)
Oct 04, 2018	84.64	85.33	84.12	84.40	953,055	-0.34(-0.40%)
Oct 03, 2018	84.23	85.31	83.77	84.73	1,103,539	+0.76(+0.91%)
Oct 02, 2018	84.74	84.89	83.78	83.97	1,002,105	-0.68(-0.81%)
Oct 01, 2018	85.36	85.62	84.31	84.65	980,252	-0.07(-0.08%)
Sep 28, 2018	84.08	84.83	84.01	84.72	1,083,519	+0.46(+0.54%)
Sep 27, 2018	84.23	84.78	83.82	84.27	861,599	+0.14(+0.16%)
Sep 26, 2018	83.56	84.69	83.33	84.13	1,017,454	+0.90(+1.08%)
Sep 25, 2018	83.36	83.60	82.63	83.23	884,122	-0.15(-0.18%)
Sep 24, 2018	84.16	84.85	83.16	83.37	832,907	-1.05(-1.24%)
Sep 21, 2018	83.78	84.55	83.14	84.42	1,517,851	+1.05(+1.26%)
Sep 20, 2018	84.09	85.22	83.16	83.37	805,676	-0.43(-0.52%)
Sep 19, 2018	84.05	84.83	83.69	83.81	631,553	-0.29(-0.34%)
Sep 18, 2018	83.79	84.37	83.05	84.09	809,241	+0.42(+0.50%)
Sep 17, 2018	86.71	86.71	83.03	83.68	1,372,773	-2.92(-3.38%)
Sep 14, 2018	85.36	86.99	85.36	86.60	1,142,231	+1.35(+1.58%)
Sep 13, 2018	86.21	86.46	85.04	85.25	972,789	-0.50(-0.59%)
Sep 12, 2018	86.05	86.39	84.87	85.75	684,321	-0.48(-0.55%)
Sep 11, 2018	86.52	87.56	86.06	86.23	1,431,356	-0.45(-0.52%)
Sep 10, 2018	83.96	86.71	83.17	86.68	1,859,714	+3.24(+3.88%)
Sep 07, 2018	83.88	84.55	82.94	83.44	737,602	-0.66(-0.78%)
Sep 06, 2018	83.38	84.79	83.38	84.10	1,453,975	+0.94(+1.13%)
Sep 05, 2018	82.21	83.55	82.21	83.16	1,344,959	+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.