Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	78.47	79.51	78.44	79.48	1,395,669	+1.20(+1.54%)
Nov 29, 2018	78.54	78.66	77.73	78.28	636,265	-0.19(-0.24%)
Nov 28, 2018	78.25	78.66	78.09	78.47	818,384	+0.22(+0.28%)
Nov 27, 2018	78.15	78.36	77.75	78.25	502,572	+0.15(+0.19%)
Nov 26, 2018	78.34	78.65	77.45	78.10	531,482	+0.08(+0.11%)
Nov 23, 2018	78.24	78.44	77.54	78.02	158,280	-0.41(-0.52%)
Nov 21, 2018		78.43	78.43	78.43	0	+0.67(+0.86%)
Nov 20, 2018	77.48	78.00	76.33	77.76	953,541	+0.46(+0.59%)
Nov 19, 2018	77.17	77.68	76.57	77.30	907,309	+0.23(+0.29%)
Nov 16, 2018	75.54	77.22	75.50	77.07	794,275	+1.51(+2.00%)
Nov 15, 2018	76.21	76.47	74.70	75.56	1,400,184	-0.80(-1.05%)
Nov 14, 2018	77.68	77.68	76.02	76.36	953,003	-1.08(-1.39%)
Nov 13, 2018	77.70	77.99	76.87	77.44	597,351	-0.17(-0.22%)
Nov 12, 2018	77.29	78.42	77.29	77.61	616,942	+0.32(+0.41%)
Nov 09, 2018	77.33	77.83	76.70	77.29	673,110	-0.08(-0.11%)
Nov 08, 2018	76.94	77.40	76.47	77.38	467,746	+0.29(+0.38%)
Nov 07, 2018	76.79	77.48	76.31	77.08	653,157	+0.70(+0.92%)
Nov 06, 2018	76.16	76.87	75.82	76.38	393,619	+0.40(+0.53%)
Nov 05, 2018	75.02	76.54	74.97	75.98	980,216	+1.20(+1.61%)
Nov 02, 2018	75.46	75.68	73.94	74.78	542,367	-0.61(-0.81%)
Nov 01, 2018	75.62	75.83	74.79	75.39	428,016	-0.01(-0.01%)
Oct 31, 2018	77.46	77.84	75.35	75.40	826,669	-2.10(-2.71%)
Oct 30, 2018	76.40	78.18	76.06	77.49	685,386	+1.29(+1.69%)
Oct 29, 2018	75.96	77.02	75.45	76.21	953,602	+0.73(+0.97%)
Oct 26, 2018	79.18	79.18	75.25	75.47	1,165,552	-3.02(-3.84%)
Oct 25, 2018	77.86	79.09	77.07	78.49	782,640	+0.61(+0.78%)
Oct 24, 2018	76.47	78.66	76.47	77.88	1,339,771	+1.56(+2.05%)
Oct 23, 2018	75.80	76.85	75.37	76.31	601,939	-0.05(-0.07%)
Oct 22, 2018	77.68	77.92	76.31	76.36	612,238	-1.33(-1.71%)
Oct 19, 2018	76.87	77.76	76.72	77.69	523,211	+1.01(+1.32%)
Oct 18, 2018	76.82	77.43	76.35	76.68	372,981	-0.23(-0.29%)
Oct 17, 2018	76.46	77.03	75.36	76.91	560,800	+0.08(+0.11%)
Oct 16, 2018	75.65	77.02	74.96	76.82	979,855	+1.35(+1.79%)
Oct 15, 2018	74.34	76.09	74.34	75.47	484,978	+0.94(+1.27%)
Oct 12, 2018	75.09	75.46	73.82	74.53	686,400	-0.03(-0.04%)
Oct 11, 2018	77.55	77.55	74.49	74.56	680,755	-2.91(-3.76%)
Oct 10, 2018	78.80	79.06	77.38	77.48	1,128,272	-1.35(-1.72%)
Oct 09, 2018	78.51	79.06	77.90	78.83	568,298	+0.32(+0.40%)
Oct 08, 2018	77.26	78.89	77.26	78.51	578,440	+1.61(+2.10%)
Oct 05, 2018	76.67	77.74	76.67	76.90	338,950	+0.24(+0.32%)
Oct 04, 2018	76.57	77.25	75.95	76.66	403,042	-0.38(-0.49%)
Oct 03, 2018	77.70	78.21	76.70	77.03	468,989	-0.71(-0.91%)
Oct 02, 2018	77.38	78.16	77.02	77.74	584,986	+0.53(+0.69%)
Oct 01, 2018	78.17	78.39	77.17	77.21	865,086	-0.94(-1.21%)
Sep 28, 2018	76.55	78.16	76.16	78.15	1,226,613	+1.75(+2.28%)
Sep 27, 2018	76.93	77.39	76.29	76.41	870,540	-0.22(-0.28%)
Sep 26, 2018	77.78	78.21	76.58	76.62	750,438	-1.27(-1.63%)
Sep 25, 2018	77.18	78.16	76.92	77.89	744,813	+0.58(+0.75%)
Sep 24, 2018	78.29	78.42	76.85	77.31	615,390	-1.30(-1.65%)
Sep 21, 2018	77.90	79.11	77.67	78.61	1,063,053	+1.01(+1.30%)
Sep 20, 2018	77.24	77.95	76.87	77.60	562,938	+0.52(+0.68%)
Sep 19, 2018	78.74	78.74	76.68	77.08	535,724	-1.65(-2.09%)
Sep 18, 2018	78.64	79.04	78.40	78.73	505,043	+0.01(+0.01%)
Sep 17, 2018	78.18	78.85	77.97	78.72	366,685	+0.41(+0.53%)
Sep 14, 2018	78.82	78.87	77.85	78.31	750,596	-0.29(-0.37%)
Sep 13, 2018	78.75	79.08	78.33	78.59	493,812	+0.22(+0.29%)
Sep 12, 2018	78.60	78.61	78.20	78.37	341,307	-0.12(-0.15%)
Sep 11, 2018	78.02	78.74	78.00	78.49	353,227	+0.27(+0.35%)
Sep 10, 2018	78.27	78.76	78.06	78.21	374,803	+0.36(+0.47%)
Sep 07, 2018	77.85	77.94	77.44	77.85	413,751	-0.27(-0.35%)
Sep 06, 2018	78.36	78.64	78.11	78.12	644,088	-0.01(-0.01%)
Sep 05, 2018	77.86	78.74	77.50	78.13	442,092	+0.02(+0.03%)

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.