Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.64	80.50	79.18	79.93	2,593,175	+0.50(+0.63%)
Nov 29, 2018	79.55	79.86	78.80	79.43	962,738	-0.12(-0.15%)
Nov 28, 2018	78.91	80.09	78.84	79.55	1,951,045	+0.74(+0.94%)
Nov 27, 2018	78.17	78.82	77.51	78.80	1,251,383	+0.29(+0.36%)
Nov 26, 2018	77.91	78.56	77.15	78.52	818,262	+1.27(+1.65%)
Nov 23, 2018	76.99	77.90	76.67	77.25	445,075	-0.01(-0.01%)
Nov 21, 2018		77.25	77.25	77.25	0	+1.04(+1.36%)
Nov 20, 2018	77.76	78.32	76.02	76.22	870,472	-2.19(-2.79%)
Nov 19, 2018	78.54	78.96	77.80	78.41	989,762	-0.20(-0.25%)
Nov 16, 2018	78.73	79.21	77.96	78.61	1,175,009	-0.40(-0.50%)
Nov 15, 2018	77.58	79.47	76.85	79.00	1,389,127	+1.09(+1.40%)
Nov 14, 2018	76.76	78.50	76.41	77.91	1,439,225	+1.57(+2.05%)
Nov 13, 2018	76.66	77.11	75.89	76.35	1,243,076	+0.03(+0.05%)
Nov 12, 2018	77.44	78.25	76.16	76.31	1,410,743	-1.26(-1.63%)
Nov 09, 2018	78.90	79.27	77.55	77.58	1,360,062	-1.52(-1.93%)
Nov 08, 2018	78.59	79.17	77.79	79.10	1,014,025	+0.43(+0.55%)
Nov 07, 2018	77.48	78.75	76.29	78.67	765,609	+1.77(+2.30%)
Nov 06, 2018	76.42	77.38	76.28	76.90	1,460,437	+0.61(+0.79%)
Nov 05, 2018	77.03	77.44	75.75	76.29	1,408,524	-0.49(-0.64%)
Nov 02, 2018	79.18	79.94	76.35	76.79	1,739,641	-1.90(-2.42%)
Nov 01, 2018	77.08	78.97	76.28	78.69	1,744,105	+1.62(+2.10%)
Oct 31, 2018	76.88	80.28	75.60	77.07	4,243,251	+0.64(+0.84%)
Oct 30, 2018	75.66	76.93	75.09	76.43	1,881,551	+1.06(+1.41%)
Oct 29, 2018	75.48	76.54	74.35	75.37	1,214,708	+0.75(+1.01%)
Oct 26, 2018	75.00	75.69	73.39	74.61	1,529,290	-1.06(-1.40%)
Oct 25, 2018	75.19	76.28	74.93	75.67	1,187,164	+0.97(+1.30%)
Oct 24, 2018	76.14	76.91	74.53	74.70	1,305,099	-1.83(-2.39%)
Oct 23, 2018	77.91	78.38	75.82	76.53	1,609,572	-2.80(-3.54%)
Oct 22, 2018	78.53	79.63	77.90	79.33	1,160,220	+0.68(+0.86%)
Oct 19, 2018	80.70	81.27	78.28	78.66	2,218,794	-2.15(-2.66%)
Oct 18, 2018	81.36	81.64	80.19	80.80	1,398,256	-0.29(-0.36%)
Oct 17, 2018	81.41	81.65	79.50	81.10	1,131,166	-0.45(-0.55%)
Oct 16, 2018	81.38	81.92	80.94	81.55	1,301,952	+1.03(+1.28%)
Oct 15, 2018	79.73	80.79	78.81	80.52	1,277,366	+1.15(+1.45%)
Oct 12, 2018	80.39	80.59	77.90	79.37	1,312,355	+0.49(+0.63%)
Oct 11, 2018	80.08	80.67	78.57	78.87	1,619,265	-1.25(-1.56%)
Oct 10, 2018	83.10	83.10	80.11	80.12	2,195,803	-3.20(-3.84%)
Oct 09, 2018	84.61	84.98	83.24	83.32	1,110,733	-1.31(-1.54%)
Oct 08, 2018	84.34	84.94	83.64	84.63	766,233	+0.42(+0.49%)
Oct 05, 2018	84.22	84.96	83.42	84.21	1,079,594	-0.22(-0.27%)
Oct 04, 2018	84.68	85.37	84.16	84.44	952,549	-0.34(-0.40%)
Oct 03, 2018	84.28	85.36	83.82	84.78	1,102,953	+0.76(+0.91%)
Oct 02, 2018	84.79	84.93	83.83	84.02	1,001,573	-0.68(-0.81%)
Oct 01, 2018	85.41	85.66	84.35	84.70	979,732	-0.07(-0.08%)
Sep 28, 2018	84.12	84.87	84.05	84.77	1,082,944	+0.46(+0.54%)
Sep 27, 2018	84.28	84.82	83.87	84.31	861,142	+0.14(+0.16%)
Sep 26, 2018	83.61	84.73	83.38	84.17	1,016,914	+0.90(+1.08%)
Sep 25, 2018	83.40	83.64	82.67	83.27	883,653	-0.15(-0.18%)
Sep 24, 2018	84.21	84.90	83.20	83.42	832,465	-1.05(-1.24%)
Sep 21, 2018	83.83	84.60	83.18	84.47	1,517,046	+1.05(+1.26%)
Sep 20, 2018	84.14	85.26	83.21	83.42	805,248	-0.43(-0.52%)
Sep 19, 2018	84.09	84.87	83.74	83.85	631,218	-0.29(-0.34%)
Sep 18, 2018	83.83	84.41	83.09	84.14	808,812	+0.42(+0.50%)
Sep 17, 2018	86.75	86.76	83.07	83.72	1,372,044	-2.93(-3.38%)
Sep 14, 2018	85.40	87.04	85.40	86.65	1,141,625	+1.35(+1.58%)
Sep 13, 2018	86.26	86.51	85.08	85.30	972,273	-0.50(-0.59%)
Sep 12, 2018	86.09	86.43	84.92	85.80	683,958	-0.48(-0.55%)
Sep 11, 2018	86.57	87.61	86.10	86.28	1,430,596	-0.45(-0.52%)
Sep 10, 2018	84.01	86.75	83.21	86.73	1,858,727	+3.24(+3.88%)
Sep 07, 2018	83.92	84.60	82.99	83.49	737,210	-0.66(-0.78%)
Sep 06, 2018	83.43	84.84	83.43	84.15	1,453,203	+0.94(+1.13%)
Sep 05, 2018	82.25	83.59	82.25	83.20	1,344,245	+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.