Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	75.89	76.36	73.77	76.31	4,859,001	+0.42(+0.55%)
Nov 29, 2018	75.44	76.94	75.44	75.89	2,517,616	-0.10(-0.13%)
Nov 28, 2018	74.62	76.03	73.55	75.99	3,872,347	+1.95(+2.63%)
Nov 27, 2018	74.63	75.44	74.04	74.04	3,443,254	-0.96(-1.28%)
Nov 26, 2018	77.06	77.20	74.84	75.00	3,498,384	-0.61(-0.81%)
Nov 23, 2018	75.49	76.72	75.18	75.61	797,105	-0.49(-0.64%)
Nov 21, 2018		76.10	76.10	76.10	0	+1.58(+2.13%)
Nov 20, 2018	73.83	75.79	72.79	74.52	9,566,714	+0.05(+0.06%)
Nov 19, 2018	77.42	78.14	74.39	74.47	3,831,955	-3.30(-4.25%)
Nov 16, 2018	76.09	77.94	75.72	77.77	4,338,195	+0.32(+0.41%)
Nov 15, 2018	74.76	78.18	74.45	77.45	5,544,806	+2.32(+3.09%)
Nov 14, 2018	75.77	76.79	74.40	75.13	2,555,465	+0.30(+0.40%)
Nov 13, 2018	73.22	76.09	72.77	74.83	3,572,132	+2.26(+3.12%)
Nov 12, 2018	75.20	75.51	72.50	72.57	4,607,174	-4.04(-5.27%)
Nov 09, 2018	76.71	76.95	74.90	76.60	3,832,574	-0.85(-1.10%)
Nov 08, 2018	77.45	79.01	77.25	77.45	4,381,204	-0.76(-0.97%)
Nov 07, 2018	77.93	78.37	76.66	78.21	4,079,549	+0.83(+1.08%)
Nov 06, 2018	75.79	77.43	75.66	77.38	3,978,364	+1.54(+2.03%)
Nov 05, 2018	76.64	76.76	74.53	75.84	4,588,837	-1.12(-1.45%)
Nov 02, 2018	77.34	77.98	75.69	76.96	13,717,842	-0.01(-0.01%)
Nov 01, 2018	74.07	78.64	73.20	76.97	21,355,998	+8.33(+12.13%)
Oct 31, 2018	69.86	70.12	67.79	68.64	6,565,059	-0.46(-0.66%)
Oct 30, 2018	64.35	69.29	64.22	69.10	6,856,572	+4.37(+6.75%)
Oct 29, 2018	66.95	68.01	63.82	64.73	7,319,608	-0.21(-0.32%)
Oct 26, 2018	66.62	66.85	64.30	64.94	7,118,122	-2.56(-3.80%)
Oct 25, 2018	65.99	67.92	65.36	67.50	7,664,051	+2.31(+3.54%)
Oct 24, 2018	68.86	69.16	65.01	65.20	10,816,438	-5.94(-8.35%)
Oct 23, 2018	68.65	72.02	67.75	71.14	7,058,418	+1.14(+1.62%)
Oct 22, 2018	71.87	72.31	69.90	70.00	4,611,090	-1.12(-1.57%)
Oct 19, 2018	72.01	72.67	69.80	71.12	5,686,369	+0.00(+0.00%)
Oct 18, 2018	72.86	73.21	70.90	71.12	5,374,144	-1.99(-2.72%)
Oct 17, 2018	74.93	75.04	72.90	73.11	4,490,878	-1.21(-1.63%)
Oct 16, 2018	72.19	74.38	71.85	74.31	5,967,631	+3.02(+4.24%)
Oct 15, 2018	71.80	72.22	71.25	71.29	3,253,101	-0.61(-0.85%)
Oct 12, 2018	73.23	73.68	70.80	71.91	6,355,540	+1.16(+1.64%)
Oct 11, 2018	72.05	73.38	70.15	70.74	7,767,255	-0.80(-1.11%)
Oct 10, 2018	73.22	73.22	71.12	71.54	7,722,276	-2.58(-3.48%)
Oct 09, 2018	74.88	75.51	73.87	74.12	3,536,297	-1.07(-1.42%)
Oct 08, 2018	75.57	75.93	74.63	75.19	3,632,314	-0.97(-1.27%)
Oct 05, 2018	75.97	76.42	73.87	76.16	7,149,587	+0.24(+0.31%)
Oct 04, 2018	78.35	78.41	75.22	75.93	8,221,930	-2.90(-3.68%)
Oct 03, 2018	78.37	79.06	77.32	78.83	4,832,364	+0.95(+1.22%)
Oct 02, 2018	77.55	78.90	77.30	77.87	4,434,203	+0.05(+0.06%)
Oct 01, 2018	79.11	79.62	77.74	77.83	6,563,345	-0.43(-0.55%)
Sep 28, 2018	77.93	78.68	77.36	78.26	5,364,621	-0.02(-0.02%)
Sep 27, 2018	78.63	79.35	77.80	78.28	5,475,927	+0.21(+0.27%)
Sep 26, 2018	79.06	79.50	77.21	78.07	10,555,826	-1.12(-1.41%)
Sep 25, 2018	82.49	82.73	79.00	79.18	13,876,697	-4.19(-5.03%)
Sep 24, 2018	84.93	85.27	83.11	83.38	4,944,543	-2.19(-2.56%)
Sep 21, 2018	85.81	85.97	84.55	85.56	9,933,833	-0.15(-0.17%)
Sep 20, 2018	84.82	85.81	84.49	85.71	6,567,624	+1.56(+1.86%)
Sep 19, 2018	83.32	84.24	83.32	84.15	4,356,776	+0.46(+0.55%)
Sep 18, 2018	82.30	83.93	82.07	83.69	4,891,448	+1.40(+1.70%)
Sep 17, 2018	85.46	85.58	82.16	82.30	4,502,619	-2.38(-2.81%)
Sep 14, 2018	84.21	85.28	83.48	84.68	7,989,964	+0.78(+0.92%)
Sep 13, 2018	82.16	84.21	81.78	83.90	10,792,840	+2.84(+3.50%)
Sep 12, 2018	80.71	81.10	77.22	81.06	17,458,108	-0.70(-0.86%)
Sep 11, 2018	84.90	84.90	80.57	81.77	16,434,842	-3.75(-4.39%)
Sep 10, 2018	85.90	86.85	85.41	85.52	9,354,341	-0.31(-0.36%)
Sep 07, 2018	86.27	86.78	85.04	85.83	11,188,886	+0.03(+0.03%)
Sep 06, 2018	85.70	86.17	85.16	85.80	10,013,417	+0.10(+0.12%)
Sep 05, 2018	86.36	86.46	84.82	85.70	8,252,547	-0.71(-0.82%)

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.