Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.16	82.18	80.84	82.13	77,823	+1.25(+1.55%)
Nov 29, 2018	81.23	81.42	80.38	80.88	105,427	-1.59(-1.93%)
Nov 28, 2018	81.21	82.50	80.67	82.47	111,103	+2.00(+2.49%)
Nov 27, 2018	79.52	80.46	79.38	80.46	303,934	+0.33(+0.41%)
Nov 26, 2018	79.74	80.23	79.60	80.14	59,853	+1.79(+2.29%)
Nov 23, 2018	78.16	78.80	78.11	78.35	53,241	-0.76(-0.96%)
Nov 21, 2018		79.10	79.10	79.10	0	+1.78(+2.31%)
Nov 20, 2018	77.33	77.97	76.89	77.32	155,781	-1.53(-1.94%)
Nov 19, 2018	79.78	80.00	78.59	78.85	90,756	-1.66(-2.06%)
Nov 16, 2018	79.93	81.02	79.63	80.51	86,206	-0.03(-0.03%)
Nov 15, 2018	78.97	80.94	78.97	80.53	87,549	+1.74(+2.21%)
Nov 14, 2018	79.11	79.39	78.07	78.80	113,837	+0.79(+1.02%)
Nov 13, 2018	77.58	78.98	77.48	78.00	64,730	+1.80(+2.36%)
Nov 12, 2018	77.07	77.07	75.86	76.20	24,348	-1.00(-1.29%)
Nov 09, 2018	77.52	77.60	76.58	77.20	72,725	-2.09(-2.64%)
Nov 08, 2018	80.23	80.40	78.81	79.29	65,768	-2.40(-2.94%)
Nov 07, 2018	80.91	81.75	80.46	81.69	96,824	+1.88(+2.36%)
Nov 06, 2018	79.39	80.19	79.35	79.81	35,065	+0.14(+0.18%)
Nov 05, 2018	79.68	79.94	79.28	79.67	69,886	-0.25(-0.31%)
Nov 02, 2018	81.38	81.65	79.12	79.92	83,940	+0.04(+0.06%)
Nov 01, 2018	77.67	80.03	76.96	79.87	91,136	+3.82(+5.03%)
Oct 31, 2018	75.43	76.44	75.43	76.05	94,368	+1.99(+2.68%)
Oct 30, 2018	73.06	74.06	72.96	74.06	66,418	+1.13(+1.55%)
Oct 29, 2018	74.99	74.99	72.17	72.93	79,565	-2.01(-2.69%)
Oct 26, 2018	74.27	75.85	74.09	74.95	80,089	-1.29(-1.69%)
Oct 25, 2018	75.33	76.62	75.23	76.24	47,225	+1.70(+2.29%)
Oct 24, 2018	76.62	76.80	74.41	74.53	124,108	-2.72(-3.52%)
Oct 23, 2018	75.92	77.62	75.63	77.25	71,368	-1.56(-1.98%)
Oct 22, 2018	79.01	79.37	78.17	78.81	73,069	+2.45(+3.21%)
Oct 19, 2018	76.82	77.30	76.18	76.36	53,015	+1.13(+1.50%)
Oct 18, 2018	76.39	76.39	74.88	75.23	84,871	-2.24(-2.89%)
Oct 17, 2018	78.31	78.35	77.29	77.47	56,862	-1.02(-1.29%)
Oct 16, 2018	77.30	78.51	77.25	78.49	86,036	+1.41(+1.83%)
Oct 15, 2018	77.02	77.52	76.54	77.07	48,084	-1.34(-1.71%)
Oct 12, 2018	78.21	78.57	77.30	78.42	136,502	+2.34(+3.07%)
Oct 11, 2018	75.37	76.92	74.85	76.08	150,617	-0.28(-0.37%)
Oct 10, 2018	78.36	78.36	76.34	76.36	123,066	-2.69(-3.41%)
Oct 09, 2018	79.03	79.62	78.75	79.05	86,702	-0.86(-1.07%)
Oct 08, 2018	79.21	79.95	78.82	79.91	80,879	-0.93(-1.15%)
Oct 05, 2018	81.33	81.33	79.97	80.83	56,073	-0.29(-0.36%)
Oct 04, 2018	82.19	82.19	80.64	81.13	57,484	-2.02(-2.43%)
Oct 03, 2018	83.86	84.07	82.97	83.15	50,214	-0.26(-0.31%)
Oct 02, 2018	83.55	83.79	83.04	83.40	47,584	-2.00(-2.35%)
Oct 01, 2018	85.85	85.88	85.24	85.41	26,218	+0.07(+0.08%)
Sep 28, 2018	85.26	85.82	85.02	85.34	72,952	-0.51(-0.60%)
Sep 27, 2018	85.77	86.20	85.61	85.85	122,088	+0.04(+0.04%)
Sep 26, 2018	85.93	86.76	85.80	85.81	294,988	+0.30(+0.35%)
Sep 25, 2018	85.43	85.62	85.20	85.51	45,850	+0.44(+0.52%)
Sep 24, 2018	85.15	85.15	84.57	85.07	143,398	-1.26(-1.46%)
Sep 21, 2018	87.01	87.01	86.26	86.33	59,585	+0.70(+0.81%)
Sep 20, 2018	85.56	85.72	85.08	85.64	63,384	+0.86(+1.01%)
Sep 19, 2018	83.98	84.99	83.98	84.78	283,948	+1.94(+2.34%)
Sep 18, 2018	82.36	82.98	82.36	82.84	159,172	+1.00(+1.22%)
Sep 17, 2018	82.29	82.41	81.63	81.84	130,864	-1.14(-1.37%)
Sep 14, 2018	83.72	83.92	82.54	82.98	94,815	-0.68(-0.81%)
Sep 13, 2018	83.55	84.28	83.29	83.66	94,937	+1.94(+2.38%)
Sep 12, 2018	80.31	82.16	79.95	81.72	76,971	+0.70(+0.86%)
Sep 11, 2018	80.02	81.06	79.90	81.02	181,798	-0.37(-0.46%)
Sep 10, 2018	82.32	82.32	81.13	81.39	89,190	-1.34(-1.62%)
Sep 07, 2018	82.38	83.41	82.23	82.73	59,698	-0.42(-0.51%)
Sep 06, 2018	83.48	83.77	82.54	83.16	146,798	-0.21(-0.25%)
Sep 05, 2018	84.23	84.23	83.26	83.37	49,206	-2.28(-2.66%)

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.