Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	78.77	79.89	77.43	79.70	1,001,442	+0.13(+0.17%)
Nov 29, 2018	75.16	81.31	73.57	79.56	3,284,844	+4.45(+5.92%)
Nov 28, 2018	75.16	75.99	74.96	75.11	430,476	+0.04(+0.06%)
Nov 27, 2018	76.56	76.98	74.84	75.07	545,387	-1.58(-2.06%)
Nov 26, 2018	79.10	79.10	76.43	76.65	766,600	-2.08(-2.64%)
Nov 23, 2018	77.05	78.74	76.46	78.73	302,135	+1.65(+2.15%)
Nov 21, 2018		77.07	77.07	77.07	0	+1.04(+1.37%)
Nov 20, 2018	73.13	76.97	70.67	76.03	2,133,721	+4.47(+6.24%)
Nov 19, 2018	73.39	73.78	70.67	71.56	1,096,420	-0.90(-1.24%)
Nov 16, 2018	70.70	72.60	70.70	72.46	588,579	+1.32(+1.86%)
Nov 15, 2018	71.89	72.21	70.04	71.14	495,324	-0.92(-1.27%)
Nov 14, 2018	73.25	74.31	72.02	72.06	444,733	-1.31(-1.79%)
Nov 13, 2018	72.75	73.72	72.44	73.37	344,561	+0.88(+1.21%)
Nov 12, 2018	72.36	74.71	72.36	72.49	610,943	+0.41(+0.57%)
Nov 09, 2018	72.01	72.56	71.76	72.08	388,825	-0.49(-0.67%)
Nov 08, 2018	72.03	73.92	71.93	72.56	454,567	+0.23(+0.32%)
Nov 07, 2018	72.11	72.54	71.69	72.33	356,105	+0.37(+0.51%)
Nov 06, 2018	71.62	72.33	71.46	71.96	543,950	+0.11(+0.15%)
Nov 05, 2018	71.66	72.64	71.66	71.85	576,135	+0.20(+0.28%)
Nov 02, 2018	71.88	73.59	70.93	71.65	574,112	+0.67(+0.94%)
Nov 01, 2018	71.08	71.61	70.56	70.99	712,498	+0.06(+0.09%)
Oct 31, 2018	71.98	71.98	70.54	70.93	437,324	-0.39(-0.54%)
Oct 30, 2018	68.90	71.35	68.74	71.31	498,326	+2.47(+3.59%)
Oct 29, 2018	70.79	70.94	68.28	68.84	815,527	-1.53(-2.17%)
Oct 26, 2018	68.52	70.81	67.84	70.37	1,565,984	+2.33(+3.42%)
Oct 25, 2018	67.78	69.21	67.54	68.04	374,165	+0.49(+0.72%)
Oct 24, 2018	68.52	69.28	67.48	67.56	725,336	-1.08(-1.57%)
Oct 23, 2018	69.44	70.49	68.57	68.64	578,764	-1.25(-1.79%)
Oct 22, 2018	70.34	71.26	69.51	69.88	734,799	-0.13(-0.19%)
Oct 19, 2018	71.59	72.66	69.62	70.02	905,404	-1.84(-2.56%)
Oct 18, 2018	73.56	73.64	71.80	71.86	681,804	-1.94(-2.63%)
Oct 17, 2018	74.58	74.58	73.16	73.80	408,519	-0.69(-0.93%)
Oct 16, 2018	73.81	74.80	73.36	74.49	327,308	+0.79(+1.07%)
Oct 15, 2018	73.59	74.04	73.22	73.70	355,095	-0.06(-0.09%)
Oct 12, 2018	74.16	74.35	73.24	73.77	530,155	+0.08(+0.11%)
Oct 11, 2018	74.27	74.54	73.27	73.69	745,358	-0.78(-1.05%)
Oct 10, 2018	75.55	75.92	74.21	74.47	693,024	-1.21(-1.60%)
Oct 09, 2018	75.39	76.23	74.71	75.68	755,913	+0.14(+0.19%)
Oct 08, 2018	74.91	75.84	74.84	75.54	300,257	+0.49(+0.65%)
Oct 05, 2018	75.17	75.69	74.55	75.05	290,116	-0.11(-0.14%)
Oct 04, 2018	75.51	76.13	75.03	75.16	432,280	-0.01(-0.01%)
Oct 03, 2018	74.05	75.57	73.64	75.17	721,956	+1.26(+1.70%)
Oct 02, 2018	74.58	74.82	73.83	73.91	503,695	-0.64(-0.86%)
Oct 01, 2018	74.46	75.42	73.96	74.55	764,420	-0.78(-1.04%)
Sep 28, 2018	75.08	75.80	74.93	75.33	740,926	-0.09(-0.12%)
Sep 27, 2018	76.61	77.79	75.30	75.42	777,652	-1.42(-1.85%)
Sep 26, 2018	76.66	77.66	75.58	76.84	629,993	+0.43(+0.56%)
Sep 25, 2018	77.91	79.08	76.35	76.41	867,428	+0.08(+0.11%)
Sep 24, 2018	75.11	76.37	75.02	76.33	645,063	+0.73(+0.96%)
Sep 21, 2018	75.78	76.58	75.37	75.60	1,397,834	-0.08(-0.11%)
Sep 20, 2018	75.58	76.45	75.27	75.68	457,470	+0.20(+0.26%)
Sep 19, 2018	75.30	76.23	75.29	75.48	557,303	+0.28(+0.37%)
Sep 18, 2018	75.46	76.35	75.11	75.20	597,259	-0.28(-0.37%)
Sep 17, 2018	75.79	75.99	75.03	75.48	619,668	-0.48(-0.63%)
Sep 14, 2018	76.13	76.24	75.39	75.96	603,380	+0.10(+0.13%)
Sep 13, 2018	76.27	76.84	75.41	75.86	656,543	-0.32(-0.42%)
Sep 12, 2018	77.59	77.59	76.15	76.18	602,010	-1.36(-1.75%)
Sep 11, 2018	77.32	78.73	76.69	77.54	729,068	+0.95(+1.24%)
Sep 10, 2018	78.58	78.58	76.47	76.59	607,318	-1.92(-2.45%)
Sep 07, 2018	78.33	79.04	77.67	78.51	366,568	+0.01(+0.01%)
Sep 06, 2018	78.88	78.91	77.47	78.50	528,950	-0.16(-0.21%)
Sep 05, 2018	78.74	78.88	77.42	78.66	691,251	-0.24(-0.31%)

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.