Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	75.73	76.06	75.65	76.06	8,000	+0.28(+0.37%)
Nov 29, 2018	75.66	75.80	75.35	75.78	14,323	-0.19(-0.25%)
Nov 28, 2018	74.69	76.03	74.17	75.97	49,998	+1.56(+2.09%)
Nov 27, 2018	74.39	74.58	74.25	74.41	8,321	-0.20(-0.26%)
Nov 26, 2018	74.24	74.71	74.16	74.61	18,400	+0.69(+0.93%)
Nov 23, 2018	73.85	73.92	73.85	73.92	700	-0.34(-0.46%)
Nov 21, 2018		74.26	74.26	74.26	0	+0.77(+1.05%)
Nov 20, 2018	73.37	74.31	73.29	73.49	11,055	-1.51(-2.01%)
Nov 19, 2018	76.12	76.12	75.00	75.00	2,816	-1.21(-1.59%)
Nov 16, 2018	75.98	76.27	75.69	76.21	11,800	+0.24(+0.32%)
Nov 15, 2018	74.80	76.16	74.80	75.97	7,094	+0.01(+0.01%)
Nov 14, 2018	76.35	76.35	75.50	75.96	4,506	-0.27(-0.35%)
Nov 13, 2018	76.71	76.71	76.00	76.23	6,500	-0.52(-0.68%)
Nov 12, 2018	76.95	76.95	76.50	76.75	11,717	-0.75(-0.97%)
Nov 09, 2018	77.80	77.80	77.10	77.50	12,300	-0.68(-0.87%)
Nov 08, 2018	78.13	78.52	78.13	78.18	6,385	-0.13(-0.17%)
Nov 07, 2018	77.89	78.36	77.44	78.31	6,692	+1.00(+1.29%)
Nov 06, 2018	76.69	77.31	76.69	77.31	5,932	+0.66(+0.86%)
Nov 05, 2018	76.57	76.66	76.37	76.65	23,696	+0.25(+0.33%)
Nov 02, 2018	77.17	77.20	76.00	76.40	13,100	-0.28(-0.37%)
Nov 01, 2018	76.01	76.74	76.01	76.68	9,128	+0.87(+1.15%)
Oct 31, 2018	76.33	76.51	75.81	75.81	6,880	+0.36(+0.48%)
Oct 30, 2018	74.10	75.45	74.08	75.45	9,102	+1.40(+1.89%)
Oct 29, 2018	74.79	75.48	73.58	74.05	14,043	+0.02(+0.03%)
Oct 26, 2018	73.92	74.59	73.00	74.03	12,000	-0.82(-1.10%)
Oct 25, 2018	74.19	75.10	74.19	74.85	10,568	+1.40(+1.91%)
Oct 24, 2018	75.63	75.71	73.45	73.45	33,183	-2.36(-3.11%)
Oct 23, 2018	75.49	76.15	74.61	75.81	17,022	-0.79(-1.03%)
Oct 22, 2018	76.87	76.87	76.28	76.60	10,710	+0.03(+0.03%)
Oct 19, 2018	77.44	77.46	76.50	76.57	15,600	-0.62(-0.80%)
Oct 18, 2018	77.91	78.22	76.86	77.19	5,874	-1.04(-1.33%)
Oct 17, 2018	78.58	78.58	77.50	78.22	17,539	-0.40(-0.50%)
Oct 16, 2018	77.38	78.62	77.20	78.62	17,017	+1.58(+2.04%)
Oct 15, 2018	76.91	77.47	76.78	77.05	16,554	+0.11(+0.15%)
Oct 12, 2018	77.74	77.74	76.02	76.93	8,200	+0.18(+0.23%)
Oct 11, 2018	77.73	78.47	76.61	76.75	22,449	-1.56(-1.99%)
Oct 10, 2018	80.32	80.32	78.31	78.31	21,230	-2.38(-2.95%)
Oct 09, 2018	80.41	80.86	80.41	80.69	2,394	-0.10(-0.13%)
Oct 08, 2018	80.55	80.83	80.03	80.79	43,475	+0.02(+0.02%)
Oct 05, 2018	81.49	81.49	80.25	80.77	14,500	-0.44(-0.55%)
Oct 04, 2018	81.94	81.94	80.98	81.21	12,873	-0.76(-0.92%)
Oct 03, 2018	81.63	82.09	81.56	81.97	53,211	+0.49(+0.60%)
Oct 02, 2018	81.96	82.00	81.40	81.48	12,027	-0.52(-0.63%)
Oct 01, 2018	82.92	82.92	82.00	82.00	5,635	-0.42(-0.51%)
Sep 28, 2018	82.21	82.70	82.21	82.42	9,800	+0.12(+0.15%)
Sep 27, 2018	82.64	82.68	82.29	82.30	23,091	-0.57(-0.69%)
Sep 26, 2018	82.94	83.11	82.63	82.87	7,282	-0.20(-0.24%)
Sep 25, 2018	83.38	83.38	82.99	83.07	9,111	+0.00(+0.00%)
Sep 24, 2018	83.40	83.42	82.95	83.07	69,403	-0.38(-0.46%)
Sep 21, 2018	83.74	83.74	83.41	83.45	3,500	+0.11(+0.13%)
Sep 20, 2018	83.20	83.38	83.15	83.34	3,922	+0.56(+0.67%)
Sep 19, 2018	83.07	83.23	82.78	82.78	4,935	-0.30(-0.36%)
Sep 18, 2018	82.95	83.21	82.95	83.08	5,993	+0.33(+0.40%)
Sep 17, 2018	83.08	83.13	82.74	82.75	5,720	-0.78(-0.93%)
Sep 14, 2018	83.25	83.59	83.25	83.53	5,100	+0.48(+0.58%)
Sep 13, 2018	83.26	83.47	83.05	83.05	4,660	-0.09(-0.11%)
Sep 12, 2018	83.42	83.42	82.85	83.14	4,568	-0.30(-0.36%)
Sep 11, 2018	83.30	83.52	83.17	83.44	3,325	+0.14(+0.16%)
Sep 10, 2018	83.50	83.50	83.17	83.30	7,207	+0.26(+0.31%)
Sep 07, 2018	83.25	83.44	82.94	83.04	7,900	-0.30(-0.36%)
Sep 06, 2018	83.87	83.89	83.28	83.34	5,508	-0.39(-0.47%)
Sep 05, 2018	83.26	83.81	83.26	83.73	7,544	-0.23(-0.27%)

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.