Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	76.30	78.53	76.30	78.18	544,786	+1.62(+2.12%)
Nov 29, 2018	77.29	78.10	76.29	76.56	345,987	-0.83(-1.08%)
Nov 28, 2018	76.30	77.54	75.64	77.39	492,669	+1.33(+1.75%)
Nov 27, 2018	77.74	78.10	75.76	76.05	290,323	-2.12(-2.71%)
Nov 26, 2018	78.15	79.21	77.60	78.17	300,301	+0.68(+0.87%)
Nov 23, 2018	76.79	78.44	75.33	77.50	166,179	-0.94(-1.20%)
Nov 21, 2018		78.43	78.43	78.43	0	+0.03(+0.03%)
Nov 20, 2018	79.00	79.52	77.88	78.41	262,433	-1.80(-2.25%)
Nov 19, 2018	82.26	82.56	79.81	80.21	384,272	-2.39(-2.89%)
Nov 16, 2018	82.33	83.45	81.94	82.60	290,092	+0.03(+0.03%)
Nov 15, 2018	81.72	83.10	81.44	82.57	336,855	+0.02(+0.02%)
Nov 14, 2018	82.49	83.94	82.28	82.55	364,679	+0.89(+1.09%)
Nov 13, 2018	81.98	83.08	81.36	81.66	337,223	-0.10(-0.12%)
Nov 12, 2018	83.80	83.80	81.50	81.76	215,086	-1.77(-2.12%)
Nov 09, 2018	83.82	84.61	82.40	83.53	198,905	-1.24(-1.47%)
Nov 08, 2018	83.97	85.34	83.97	84.77	252,699	+0.93(+1.11%)
Nov 07, 2018	82.72	83.98	81.89	83.84	301,001	+1.95(+2.38%)
Nov 06, 2018	81.40	82.42	81.09	81.90	633,800	+0.34(+0.42%)
Nov 05, 2018	82.48	82.83	80.80	81.55	314,876	-0.44(-0.54%)
Nov 02, 2018	81.53	83.00	81.18	81.99	415,226	+1.14(+1.40%)
Nov 01, 2018	79.01	81.04	78.54	80.86	267,358	+2.40(+3.06%)
Oct 31, 2018	79.44	80.18	78.42	78.46	472,904	+0.21(+0.26%)
Oct 30, 2018	76.59	78.33	76.11	78.25	268,482	+1.69(+2.21%)
Oct 29, 2018	79.51	79.89	75.52	76.56	328,387	-1.78(-2.28%)
Oct 26, 2018	75.89	78.75	75.59	78.34	501,089	+1.33(+1.72%)
Oct 25, 2018	75.74	77.69	75.08	77.02	613,602	+2.13(+2.84%)
Oct 24, 2018	77.97	79.16	74.75	74.89	651,851	-3.02(-3.88%)
Oct 23, 2018	80.85	80.85	74.44	77.91	1,028,184	-0.81(-1.03%)
Oct 22, 2018	79.09	79.48	78.18	78.72	412,263	-0.21(-0.26%)
Oct 19, 2018	80.04	80.14	78.36	78.93	244,498	-1.18(-1.47%)
Oct 18, 2018	80.44	81.32	79.68	80.11	273,771	-1.03(-1.27%)
Oct 17, 2018	81.27	81.54	80.36	81.14	267,492	-0.67(-0.82%)
Oct 16, 2018	80.52	81.89	79.96	81.81	164,681	+1.85(+2.31%)
Oct 15, 2018	80.13	80.53	79.47	79.96	452,135	-0.15(-0.19%)
Oct 12, 2018	81.32	81.32	78.65	80.11	414,893	+0.27(+0.34%)
Oct 11, 2018	82.09	82.74	79.74	79.84	588,188	-2.79(-3.38%)
Oct 10, 2018	85.77	85.83	82.45	82.63	492,399	-3.43(-3.98%)
Oct 09, 2018	86.40	87.13	85.81	86.06	501,359	-0.75(-0.86%)
Oct 08, 2018	87.54	87.76	85.60	86.81	762,762	-1.76(-1.98%)
Oct 05, 2018	89.31	89.31	87.95	88.57	334,910	-0.77(-0.86%)
Oct 04, 2018	89.56	90.13	88.91	89.33	248,610	-0.52(-0.58%)
Oct 03, 2018	89.56	90.27	88.79	89.86	560,530	+0.76(+0.85%)
Oct 02, 2018	88.67	89.48	88.48	89.10	342,493	+0.14(+0.15%)
Oct 01, 2018	89.20	89.53	88.54	88.96	304,525	+0.31(+0.35%)
Sep 28, 2018	88.27	88.96	88.09	88.66	287,430	+0.22(+0.24%)
Sep 27, 2018	88.48	89.03	88.09	88.44	277,613	+0.07(+0.08%)
Sep 26, 2018	88.87	89.21	87.45	88.37	358,469	-0.48(-0.54%)
Sep 25, 2018	88.72	89.02	87.99	88.85	345,544	+0.34(+0.39%)
Sep 24, 2018	89.01	89.50	87.47	88.50	255,037	-0.48(-0.54%)
Sep 21, 2018	87.85	89.55	87.68	88.98	578,632	+1.19(+1.36%)
Sep 20, 2018	88.14	88.20	87.32	87.79	315,079	+0.29(+0.33%)
Sep 19, 2018	87.05	87.75	86.92	87.50	375,370	+0.74(+0.85%)
Sep 18, 2018	86.47	87.02	85.60	86.76	358,513	+0.41(+0.47%)
Sep 17, 2018	86.93	87.16	86.09	86.36	378,708	-0.32(-0.36%)
Sep 14, 2018	85.56	86.85	85.36	86.67	455,163	+1.03(+1.20%)
Sep 13, 2018	84.47	85.77	84.28	85.65	374,644	+1.60(+1.90%)
Sep 12, 2018	84.27	84.27	83.26	84.05	137,477	-0.11(-0.13%)
Sep 11, 2018	82.88	84.22	82.28	84.16	385,970	+0.87(+1.05%)
Sep 10, 2018	83.43	84.03	83.22	83.28	213,609	+0.41(+0.50%)
Sep 07, 2018	82.44	82.94	82.00	82.87	198,461	+0.13(+0.15%)
Sep 06, 2018	83.09	83.35	82.42	82.74	272,000	-0.36(-0.43%)
Sep 05, 2018	82.02	83.18	81.81	83.10	249,405	+1.08(+1.32%)

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.