Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	74.31	75.53	73.90	75.29	278,086	+0.69(+0.93%)
Nov 29, 2018	75.16	75.68	74.48	74.59	143,398	-1.01(-1.34%)
Nov 28, 2018	73.62	75.64	73.09	75.61	298,115	+2.31(+3.15%)
Nov 27, 2018	73.98	74.02	72.80	73.29	297,571	-1.07(-1.44%)
Nov 26, 2018	73.84	74.63	73.67	74.36	145,843	+1.00(+1.37%)
Nov 23, 2018	73.15	73.85	72.07	73.36	53,893	-0.51(-0.69%)
Nov 21, 2018		73.87	73.87	73.87	0	+1.23(+1.70%)
Nov 20, 2018	73.33	73.80	71.94	72.64	257,573	-1.66(-2.23%)
Nov 19, 2018	75.36	75.70	74.07	74.30	226,503	-1.27(-1.68%)
Nov 16, 2018	74.35	75.84	73.68	75.57	173,414	+0.67(+0.90%)
Nov 15, 2018	73.17	75.00	72.96	74.89	168,795	+1.17(+1.59%)
Nov 14, 2018	74.70	75.89	73.45	73.72	193,718	-0.13(-0.17%)
Nov 13, 2018	73.66	74.92	73.29	73.84	191,560	+0.31(+0.42%)
Nov 12, 2018	74.12	75.43	73.39	73.54	248,471	-0.35(-0.47%)
Nov 09, 2018	73.30	74.13	72.02	73.88	430,421	-0.20(-0.27%)
Nov 08, 2018	74.69	75.24	73.49	74.08	330,284	-0.70(-0.94%)
Nov 07, 2018	74.69	75.13	73.47	74.79	333,812	+1.12(+1.52%)
Nov 06, 2018	73.90	74.34	73.09	73.67	314,548	-0.54(-0.73%)
Nov 05, 2018	73.46	76.31	73.14	74.21	494,480	+1.51(+2.08%)
Nov 02, 2018	72.55	73.40	71.45	72.70	391,689	+0.75(+1.04%)
Nov 01, 2018	69.38	72.03	69.38	71.95	240,893	+2.90(+4.20%)
Oct 31, 2018	68.57	69.44	68.52	69.05	393,022	+1.43(+2.11%)
Oct 30, 2018	66.77	67.73	66.38	67.62	344,183	+0.74(+1.11%)
Oct 29, 2018	69.22	69.81	66.08	66.88	244,630	-1.46(-2.14%)
Oct 26, 2018	66.64	69.34	66.26	68.34	258,149	+0.87(+1.28%)
Oct 25, 2018	67.85	68.43	66.98	67.48	396,861	+0.42(+0.63%)
Oct 24, 2018	69.96	70.08	67.02	67.05	188,715	-3.04(-4.34%)
Oct 23, 2018	70.55	71.01	69.38	70.10	173,902	-2.08(-2.88%)
Oct 22, 2018	71.94	72.44	71.82	72.18	228,021	+0.51(+0.71%)
Oct 19, 2018	74.19	74.41	71.52	71.67	348,387	-2.42(-3.26%)
Oct 18, 2018	76.44	76.63	74.03	74.08	213,901	-2.22(-2.92%)
Oct 17, 2018	76.06	76.85	75.36	76.31	150,529	-0.07(-0.09%)
Oct 16, 2018	74.90	76.49	74.22	76.38	415,264	+2.01(+2.71%)
Oct 15, 2018	73.36	74.98	73.36	74.36	247,342	+0.74(+1.01%)
Oct 12, 2018	75.63	75.70	73.01	73.62	431,875	-0.57(-0.77%)
Oct 11, 2018	76.47	76.80	74.12	74.19	251,227	-2.59(-3.37%)
Oct 10, 2018	78.92	78.92	76.62	76.78	270,267	-2.72(-3.42%)
Oct 09, 2018	80.32	80.41	79.17	79.50	140,031	-1.04(-1.29%)
Oct 08, 2018	79.81	80.83	79.79	80.54	96,105	+0.10(+0.12%)
Oct 05, 2018	80.90	80.99	79.92	80.44	200,413	-0.40(-0.50%)
Oct 04, 2018	81.41	82.04	80.16	80.84	141,744	-1.03(-1.26%)
Oct 03, 2018	81.11	82.55	80.54	81.88	356,000	+1.90(+2.37%)
Oct 02, 2018	79.88	80.67	79.87	79.98	318,554	-0.23(-0.29%)
Oct 01, 2018	79.87	80.55	79.58	80.21	275,078	+0.81(+1.02%)
Sep 28, 2018	79.69	80.36	79.30	79.40	150,673	-0.39(-0.48%)
Sep 27, 2018	79.45	80.51	79.16	79.79	245,204	+0.46(+0.58%)
Sep 26, 2018	80.91	81.00	79.23	79.32	244,827	-1.87(-2.30%)
Sep 25, 2018	81.58	81.58	80.86	81.19	169,214	-0.38(-0.47%)
Sep 24, 2018	82.20	82.20	80.81	81.58	107,197	-0.72(-0.87%)
Sep 21, 2018	82.73	83.26	82.25	82.30	491,067	-0.34(-0.41%)
Sep 20, 2018	81.05	82.68	80.71	82.63	197,406	+2.11(+2.62%)
Sep 19, 2018	81.00	81.70	80.38	80.52	105,485	-0.34(-0.42%)
Sep 18, 2018	80.67	81.82	79.52	80.86	132,297	+0.48(+0.60%)
Sep 17, 2018	81.63	81.87	80.28	80.38	123,431	-1.10(-1.35%)
Sep 14, 2018	79.80	81.87	79.80	81.48	160,667	+1.39(+1.74%)
Sep 13, 2018	79.37	80.47	79.37	80.09	106,540	+0.86(+1.09%)
Sep 12, 2018	78.89	79.37	78.03	79.23	167,799	+0.24(+0.30%)
Sep 11, 2018	79.08	79.23	78.03	78.99	169,807	-0.29(-0.36%)
Sep 10, 2018	79.99	80.23	79.08	79.28	273,559	-0.48(-0.60%)
Sep 07, 2018	79.80	80.09	78.36	79.75	284,241	-0.34(-0.42%)
Sep 06, 2018	80.28	81.24	79.85	80.09	179,778	-0.19(-0.24%)
Sep 05, 2018	79.32	80.28	79.32	80.28	211,213	+0.67(+0.84%)

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.