Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.29	79.55	77.29	79.18	537,847	+1.64(+2.12%)
Nov 29, 2018	78.29	79.11	77.28	77.54	341,580	-0.84(-1.08%)
Nov 28, 2018	77.28	78.54	76.62	78.39	486,394	+1.35(+1.75%)
Nov 27, 2018	78.74	79.11	76.73	77.04	286,625	-2.15(-2.71%)
Nov 26, 2018	79.15	80.23	78.61	79.18	296,476	+0.68(+0.87%)
Nov 23, 2018	77.78	79.45	76.31	78.50	164,062	-0.95(-1.20%)
Nov 21, 2018		79.45	79.45	79.45	0	+0.03(+0.03%)
Nov 20, 2018	80.02	80.54	78.89	79.42	259,091	-1.83(-2.25%)
Nov 19, 2018	83.32	83.63	80.84	81.24	379,378	-2.42(-2.89%)
Nov 16, 2018	83.39	84.52	83.00	83.66	286,398	+0.03(+0.03%)
Nov 15, 2018	82.77	84.17	82.50	83.64	332,564	+0.02(+0.02%)
Nov 14, 2018	83.55	85.02	83.34	83.62	360,034	+0.90(+1.09%)
Nov 13, 2018	83.03	84.15	82.41	82.71	332,928	-0.10(-0.12%)
Nov 12, 2018	84.88	84.88	82.55	82.81	212,347	-1.79(-2.12%)
Nov 09, 2018	84.91	85.70	83.46	84.60	196,371	-1.26(-1.47%)
Nov 08, 2018	85.05	86.44	85.05	85.86	249,480	+0.94(+1.11%)
Nov 07, 2018	83.78	85.06	82.94	84.92	297,167	+1.97(+2.38%)
Nov 06, 2018	82.45	83.48	82.14	82.95	625,727	+0.35(+0.42%)
Nov 05, 2018	83.55	83.90	81.85	82.61	310,866	-0.45(-0.54%)
Nov 02, 2018	82.58	84.07	82.23	83.05	409,937	+1.15(+1.40%)
Nov 01, 2018	80.03	82.08	79.56	81.90	263,952	+2.43(+3.06%)
Oct 31, 2018	80.47	81.22	79.44	79.47	466,881	+0.21(+0.26%)
Oct 30, 2018	77.57	79.34	77.09	79.26	265,063	+1.72(+2.21%)
Oct 29, 2018	80.53	80.92	76.49	77.55	324,204	-1.81(-2.28%)
Oct 26, 2018	76.87	79.77	76.56	79.35	494,707	+1.34(+1.72%)
Oct 25, 2018	76.72	78.69	76.05	78.01	605,787	+2.15(+2.84%)
Oct 24, 2018	78.98	80.19	75.71	75.86	643,548	-3.06(-3.88%)
Oct 23, 2018	81.89	81.89	75.40	78.92	1,015,088	-0.82(-1.03%)
Oct 22, 2018	80.11	80.50	79.19	79.74	407,012	-0.21(-0.26%)
Oct 19, 2018	81.07	81.17	79.37	79.95	241,384	-1.20(-1.47%)
Oct 18, 2018	81.47	82.37	80.71	81.14	270,284	-1.04(-1.27%)
Oct 17, 2018	82.32	82.60	81.40	82.19	264,085	-0.68(-0.82%)
Oct 16, 2018	81.56	82.94	80.99	82.86	162,584	+1.87(+2.31%)
Oct 15, 2018	81.16	81.56	80.50	80.99	446,376	-0.16(-0.19%)
Oct 12, 2018	82.37	82.37	79.66	81.14	409,609	+0.27(+0.34%)
Oct 11, 2018	83.15	83.80	80.77	80.87	580,696	-2.83(-3.38%)
Oct 10, 2018	86.88	86.94	83.52	83.70	486,127	-3.47(-3.98%)
Oct 09, 2018	87.52	88.26	86.91	87.17	494,973	-0.76(-0.86%)
Oct 08, 2018	88.67	88.90	86.70	87.93	753,047	-1.78(-1.98%)
Oct 05, 2018	90.47	90.47	89.09	89.71	330,644	-0.78(-0.86%)
Oct 04, 2018	90.71	91.30	90.06	90.48	245,443	-0.53(-0.58%)
Oct 03, 2018	90.71	91.43	89.94	91.01	553,391	+0.77(+0.85%)
Oct 02, 2018	89.81	90.63	89.63	90.25	338,131	+0.14(+0.15%)
Oct 01, 2018	90.35	90.69	89.69	90.11	300,646	+0.31(+0.35%)
Sep 28, 2018	89.41	90.11	89.22	89.80	283,769	+0.22(+0.24%)
Sep 27, 2018	89.62	90.18	89.22	89.58	274,077	+0.07(+0.08%)
Sep 26, 2018	90.02	90.36	88.58	89.51	353,903	-0.48(-0.54%)
Sep 25, 2018	89.86	90.17	89.12	89.99	341,143	+0.35(+0.39%)
Sep 24, 2018	90.16	90.66	88.59	89.64	251,789	-0.48(-0.54%)
Sep 21, 2018	88.99	90.70	88.81	90.13	571,262	+1.21(+1.36%)
Sep 20, 2018	89.28	89.33	88.45	88.92	311,066	+0.29(+0.33%)
Sep 19, 2018	88.17	88.88	88.04	88.63	370,589	+0.75(+0.85%)
Sep 18, 2018	87.59	88.14	86.70	87.88	353,947	+0.41(+0.47%)
Sep 17, 2018	88.06	88.28	87.20	87.47	373,884	-0.32(-0.36%)
Sep 14, 2018	86.66	87.97	86.46	87.79	449,365	+1.04(+1.20%)
Sep 13, 2018	85.56	86.88	85.37	86.75	369,872	+1.62(+1.90%)
Sep 12, 2018	85.35	85.35	84.33	85.13	135,726	-0.11(-0.13%)
Sep 11, 2018	83.95	85.31	83.34	85.24	381,053	+0.89(+1.05%)
Sep 10, 2018	84.50	85.12	84.29	84.36	210,888	+0.42(+0.50%)
Sep 07, 2018	83.50	84.01	83.06	83.94	195,933	+0.13(+0.15%)
Sep 06, 2018	84.17	84.43	83.48	83.81	268,536	-0.37(-0.43%)
Sep 05, 2018	83.08	84.25	82.87	84.18	246,228	+1.10(+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.