Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	74.11	74.98	72.66	74.08	224,000	-0.17(-0.23%)
Nov 29, 2018	72.37	74.59	71.67	74.25	274,257	+1.70(+2.34%)
Nov 28, 2018	69.53	72.64	68.61	72.55	209,972	+3.67(+5.33%)
Nov 27, 2018	69.38	69.84	68.04	68.88	172,587	-1.13(-1.61%)
Nov 26, 2018	67.19	70.28	64.94	70.01	294,288	+3.51(+5.28%)
Nov 23, 2018	66.17	67.08	65.78	66.50	85,700	-0.27(-0.40%)
Nov 21, 2018		66.77	66.77	66.77	0	+0.77(+1.17%)
Nov 20, 2018	64.28	68.80	62.81	66.00	651,061	+0.11(+0.17%)
Nov 19, 2018	74.04	74.04	65.02	65.89	776,731	-8.38(-11.28%)
Nov 16, 2018	72.95	75.32	72.67	74.27	600,900	+1.17(+1.60%)
Nov 15, 2018	67.60	73.46	67.26	73.10	453,597	+5.11(+7.52%)
Nov 14, 2018	68.30	68.39	65.22	67.99	441,489	+0.23(+0.34%)
Nov 13, 2018	70.31	71.51	67.30	67.76	641,105	-2.83(-4.01%)
Nov 12, 2018	77.93	77.93	70.51	70.59	391,722	-7.21(-9.27%)
Nov 09, 2018	80.96	81.26	76.82	77.80	168,100	-3.64(-4.47%)
Nov 08, 2018	79.06	82.36	78.67	81.44	162,736	+2.23(+2.82%)
Nov 07, 2018	78.48	80.00	77.33	79.21	353,584	+1.40(+1.80%)
Nov 06, 2018	78.75	80.84	77.52	77.81	340,661	-0.89(-1.13%)
Nov 05, 2018	82.24	82.43	77.92	78.70	271,839	-3.60(-4.37%)
Nov 02, 2018	82.74	85.60	81.53	82.30	320,200	-0.53(-0.64%)
Nov 01, 2018	77.94	83.47	77.61	82.83	708,261	+5.57(+7.21%)
Oct 31, 2018	82.19	85.99	75.39	77.26	1,563,191	-2.78(-3.47%)
Oct 30, 2018	76.40	80.88	75.35	80.04	516,641	+3.52(+4.60%)
Oct 29, 2018	77.02	78.58	75.63	76.52	377,241	+0.57(+0.75%)
Oct 26, 2018	75.70	76.69	74.61	75.95	371,100	-0.89(-1.16%)
Oct 25, 2018	78.79	78.79	74.62	76.84	637,691	-1.24(-1.59%)
Oct 24, 2018	81.41	83.12	78.05	78.08	245,135	-2.64(-3.27%)
Oct 23, 2018	79.69	82.34	77.69	80.72	282,830	+0.65(+0.81%)
Oct 22, 2018	79.89	81.96	78.44	80.07	463,251	+0.20(+0.25%)
Oct 19, 2018	82.91	83.71	78.64	79.87	315,700	-2.82(-3.41%)
Oct 18, 2018	85.80	85.94	82.42	82.69	268,412	-3.46(-4.02%)
Oct 17, 2018	88.10	88.10	85.09	86.15	238,554	-2.12(-2.40%)
Oct 16, 2018	84.18	88.65	83.88	88.27	212,914	+4.73(+5.66%)
Oct 15, 2018	86.28	86.59	82.53	83.54	242,467	-3.10(-3.58%)
Oct 12, 2018	83.60	86.89	83.48	86.64	367,000	+4.60(+5.61%)
Oct 11, 2018	81.20	84.63	80.24	82.04	412,628	+0.84(+1.03%)
Oct 10, 2018	82.66	82.96	80.47	81.20	240,691	-1.73(-2.09%)
Oct 09, 2018	82.96	85.05	81.55	82.93	285,754	-0.24(-0.29%)
Oct 08, 2018	85.28	85.79	81.74	83.17	279,267	-2.67(-3.11%)
Oct 05, 2018	87.40	88.34	83.79	85.84	217,900	-1.40(-1.60%)
Oct 04, 2018	91.00	92.72	86.53	87.24	360,139	-3.94(-4.32%)
Oct 03, 2018	92.20	92.33	90.21	91.18	192,921	-0.54(-0.59%)
Oct 02, 2018	92.40	93.25	91.59	91.72	178,983	-0.68(-0.74%)
Oct 01, 2018	95.00	95.50	92.30	92.40	160,108	-2.26(-2.39%)
Sep 28, 2018	94.79	95.07	93.28	94.66	176,700	-0.23(-0.24%)
Sep 27, 2018	95.35	95.45	94.24	94.89	165,381	-0.41(-0.43%)
Sep 26, 2018	95.34	96.37	93.89	95.30	200,561	+0.05(+0.05%)
Sep 25, 2018	92.23	95.80	91.35	95.25	345,570	+3.45(+3.76%)
Sep 24, 2018	91.23	92.55	90.10	91.80	374,998	+0.39(+0.43%)
Sep 21, 2018	92.29	94.03	90.12	91.41	557,400	-0.58(-0.63%)
Sep 20, 2018	93.52	93.62	91.95	91.99	312,408	-0.96(-1.03%)
Sep 19, 2018	93.30	94.76	92.78	92.95	303,184	-0.35(-0.38%)
Sep 18, 2018	90.00	93.88	90.00	93.30	265,656	+2.73(+3.01%)
Sep 17, 2018	96.70	97.04	90.06	90.57	318,487	-6.32(-6.52%)
Sep 14, 2018	95.82	98.02	95.82	96.89	241,900	+0.87(+0.91%)
Sep 13, 2018	92.63	98.37	92.63	96.02	346,075	+6.43(+7.18%)
Sep 12, 2018	96.49	98.23	85.75	89.59	873,295	-6.36(-6.63%)
Sep 11, 2018	94.65	96.89	94.32	95.95	263,375	+1.27(+1.34%)
Sep 10, 2018	93.87	95.30	93.13	94.68	236,380	+0.85(+0.91%)
Sep 07, 2018	94.93	96.56	93.48	93.83	233,700	-1.23(-1.29%)
Sep 06, 2018	95.42	96.00	94.03	95.06	247,295	+1.32(+1.41%)
Sep 05, 2018	94.24	94.39	91.52	93.74	254,349	-0.70(-0.74%)

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.