Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	70.42	70.86	70.11	70.75	2,854,198	+0.50(+0.72%)
Nov 29, 2018	70.34	70.61	69.89	70.25	1,769,138	-0.19(-0.27%)
Nov 28, 2018	69.86	70.61	69.72	70.44	3,346,733	+0.62(+0.89%)
Nov 27, 2018	69.71	69.88	69.33	69.82	1,952,514	-0.07(-0.10%)
Nov 26, 2018	69.77	70.25	69.49	69.89	1,529,970	+0.49(+0.71%)
Nov 23, 2018	69.91	70.14	69.31	69.40	518,130	-0.70(-0.99%)
Nov 21, 2018		70.09	70.09	70.09	0	-0.16(-0.23%)
Nov 20, 2018	69.93	70.50	69.64	70.26	2,776,815	+0.27(+0.38%)
Nov 19, 2018	69.25	70.02	69.01	69.99	1,433,276	+0.80(+1.15%)
Nov 16, 2018	69.19	69.66	68.94	69.20	2,170,791	-0.01(-0.01%)
Nov 15, 2018	67.96	69.33	67.65	69.21	1,364,099	+0.88(+1.29%)
Nov 14, 2018	68.41	68.74	67.95	68.33	1,786,813	+0.08(+0.12%)
Nov 13, 2018	68.43	68.73	67.95	68.25	861,272	-0.07(-0.11%)
Nov 12, 2018	68.47	68.99	68.25	68.32	1,003,748	-0.05(-0.08%)
Nov 09, 2018	67.64	68.53	67.51	68.37	1,160,218	+0.65(+0.96%)
Nov 08, 2018	67.15	67.86	67.10	67.72	1,135,517	+0.60(+0.90%)
Nov 07, 2018	66.48	67.14	66.18	67.12	1,462,442	+0.97(+1.47%)
Nov 06, 2018	65.80	66.26	65.59	66.15	1,212,636	+0.32(+0.49%)
Nov 05, 2018	65.70	66.32	65.70	65.83	1,225,317	+0.30(+0.46%)
Nov 02, 2018	66.23	66.28	65.21	65.53	2,174,180	-0.30(-0.46%)
Nov 01, 2018	66.43	66.87	65.82	65.83	1,525,784	-0.66(-0.99%)
Oct 31, 2018	66.26	66.87	65.71	66.49	2,110,449	+0.63(+0.96%)
Oct 30, 2018	64.87	65.99	64.87	65.86	2,022,257	+0.99(+1.52%)
Oct 29, 2018	64.37	65.29	64.33	64.87	1,736,671	+0.89(+1.39%)
Oct 26, 2018	63.25	64.62	62.12	63.98	4,001,190	+1.45(+2.31%)
Oct 25, 2018	63.38	63.51	61.73	62.54	3,000,402	-0.80(-1.26%)
Oct 24, 2018	64.34	64.50	63.29	63.33	1,990,179	-1.57(-2.42%)
Oct 23, 2018	65.12	65.34	64.12	64.91	1,256,662	-0.70(-1.06%)
Oct 22, 2018	66.16	66.16	65.43	65.60	821,880	-0.36(-0.54%)
Oct 19, 2018	65.89	66.28	65.87	65.96	719,261	+0.14(+0.21%)
Oct 18, 2018	65.89	66.27	65.52	65.82	1,191,216	-0.01(-0.01%)
Oct 17, 2018	65.84	65.95	65.25	65.83	935,259	-0.03(-0.04%)
Oct 16, 2018	64.75	65.91	64.68	65.86	817,698	+1.29(+2.00%)
Oct 15, 2018	64.40	64.93	64.40	64.57	1,455,555	-0.05(-0.07%)
Oct 12, 2018	64.63	64.84	64.20	64.61	1,801,104	+0.48(+0.76%)
Oct 11, 2018	65.50	65.63	64.11	64.13	1,570,812	-1.26(-1.93%)
Oct 10, 2018	66.40	66.60	65.36	65.39	1,622,304	-1.25(-1.88%)
Oct 09, 2018	66.56	67.06	66.37	66.65	1,742,506	+0.00(+0.00%)
Oct 08, 2018	66.07	66.75	65.98	66.65	1,058,006	+0.62(+0.94%)
Oct 05, 2018	65.59	66.16	65.53	66.02	898,967	+0.49(+0.75%)
Oct 04, 2018	65.64	65.71	65.06	65.53	1,058,362	-0.34(-0.51%)
Oct 03, 2018	66.16	66.39	65.70	65.87	1,558,220	-0.16(-0.24%)
Oct 02, 2018	66.28	66.51	65.97	66.02	1,590,606	-0.30(-0.46%)
Oct 01, 2018	66.77	66.81	66.22	66.33	690,829	-0.15(-0.22%)
Sep 28, 2018	66.02	66.54	65.98	66.47	1,308,661	+0.35(+0.53%)
Sep 27, 2018	66.42	66.56	66.01	66.12	1,070,462	-0.05(-0.08%)
Sep 26, 2018	66.65	66.75	66.10	66.17	1,152,133	-0.49(-0.74%)
Sep 25, 2018	67.24	67.32	66.63	66.67	1,741,859	-0.44(-0.65%)
Sep 24, 2018	67.87	68.00	67.07	67.10	1,256,884	-0.84(-1.23%)
Sep 21, 2018	68.08	68.27	67.90	67.94	2,677,051	-0.14(-0.20%)
Sep 20, 2018	68.14	68.35	67.83	68.08	1,285,139	+0.10(+0.15%)
Sep 19, 2018	68.49	68.50	67.87	67.98	689,355	-0.69(-1.01%)
Sep 18, 2018	68.48	69.00	68.21	68.67	1,200,389	+0.30(+0.44%)
Sep 17, 2018	68.19	68.40	68.01	68.37	843,206	+0.17(+0.25%)
Sep 14, 2018	67.98	68.27	67.72	68.19	868,250	+0.16(+0.24%)
Sep 13, 2018	68.01	68.03	67.63	68.03	1,351,728	+0.23(+0.34%)
Sep 12, 2018	68.49	68.55	67.51	67.80	1,452,024	-0.66(-0.97%)
Sep 11, 2018	68.29	68.83	68.16	68.47	1,401,257	+0.03(+0.04%)
Sep 10, 2018	68.19	68.69	67.98	68.44	1,079,524	+0.49(+0.72%)
Sep 07, 2018	67.69	68.49	67.61	67.95	1,503,232	+0.24(+0.35%)
Sep 06, 2018	67.38	67.88	67.31	67.71	978,146	+0.38(+0.57%)
Sep 05, 2018	66.91	67.41	66.91	67.33	1,167,536	+0.28(+0.42%)

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.