Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	63.12	65.59	63.12	65.47	1,068,319	+1.61(+2.52%)
Nov 29, 2018	64.65	65.11	63.44	63.87	1,089,663	-1.08(-1.67%)
Nov 28, 2018	62.95	65.04	61.05	64.95	944,878	+2.87(+4.63%)
Nov 27, 2018	62.75	63.18	61.65	62.08	1,092,323	-1.16(-1.83%)
Nov 26, 2018	62.77	64.15	62.77	63.23	1,471,243	+1.24(+2.00%)
Nov 23, 2018	60.89	62.88	60.89	61.99	331,847	+0.39(+0.64%)
Nov 21, 2018		61.60	61.60	61.60	0	+1.67(+2.79%)
Nov 20, 2018	59.92	60.96	58.57	59.93	1,272,989	-0.73(-1.21%)
Nov 19, 2018	61.05	61.55	60.39	60.66	1,264,470	-0.69(-1.12%)
Nov 16, 2018	61.65	62.24	60.84	61.35	895,095	-0.49(-0.79%)
Nov 15, 2018	59.89	61.92	59.39	61.84	1,064,809	+1.24(+2.05%)
Nov 14, 2018	59.61	61.31	59.38	60.59	1,596,945	+1.88(+3.21%)
Nov 13, 2018	58.37	60.83	58.37	58.71	1,063,557	+0.64(+1.10%)
Nov 12, 2018	60.19	60.37	57.98	58.07	1,082,608	-1.83(-3.05%)
Nov 09, 2018	61.10	61.10	58.83	59.90	1,276,051	-1.64(-2.66%)
Nov 08, 2018	62.48	63.36	61.35	61.54	1,440,455	-1.43(-2.27%)
Nov 07, 2018	62.05	63.53	61.29	62.96	1,347,182	+1.77(+2.90%)
Nov 06, 2018	59.11	61.73	59.03	61.19	1,103,476	+2.00(+3.38%)
Nov 05, 2018	59.81	60.97	57.93	59.19	1,682,780	+0.01(+0.02%)
Nov 02, 2018	63.05	63.08	58.00	59.18	2,005,411	-3.14(-5.03%)
Nov 01, 2018	55.31	62.65	55.31	62.31	2,531,380	+10.99(+21.41%)
Oct 31, 2018	50.35	51.92	50.26	51.32	1,419,305	+1.86(+3.75%)
Oct 30, 2018	48.56	49.56	48.02	49.47	1,076,384	+0.94(+1.94%)
Oct 29, 2018	49.28	50.37	47.92	48.53	1,422,506	+0.21(+0.44%)
Oct 26, 2018	48.35	48.74	47.01	48.32	1,196,968	-0.56(-1.14%)
Oct 25, 2018	49.59	49.75	48.65	48.87	1,208,550	+0.24(+0.49%)
Oct 24, 2018	51.59	51.82	48.61	48.64	926,336	-2.90(-5.62%)
Oct 23, 2018	52.35	52.35	50.24	51.53	1,038,444	-1.64(-3.08%)
Oct 22, 2018	53.88	54.03	53.04	53.17	698,875	-0.37(-0.68%)
Oct 19, 2018	54.21	54.41	53.24	53.54	766,003	-0.68(-1.25%)
Oct 18, 2018	55.73	55.73	53.79	54.21	815,926	-2.28(-4.03%)
Oct 17, 2018	56.82	56.98	55.87	56.49	540,183	-0.74(-1.29%)
Oct 16, 2018	57.21	57.39	56.11	57.23	1,132,421	+0.53(+0.94%)
Oct 15, 2018	56.22	57.50	56.22	56.70	964,131	+0.45(+0.80%)
Oct 12, 2018	58.70	58.78	55.65	56.25	1,333,477	-1.67(-2.89%)
Oct 11, 2018	58.73	59.60	57.90	57.93	1,042,335	-1.15(-1.95%)
Oct 10, 2018	61.62	61.85	58.99	59.08	786,424	-2.82(-4.56%)
Oct 09, 2018	63.60	63.60	61.80	61.90	737,661	-2.00(-3.13%)
Oct 08, 2018	63.58	64.03	62.91	63.90	553,219	-0.02(-0.03%)
Oct 05, 2018	65.91	65.91	63.16	63.92	498,235	-1.99(-3.02%)
Oct 04, 2018	66.11	66.93	65.56	65.92	430,805	-0.31(-0.47%)
Oct 03, 2018	65.42	66.69	64.70	66.23	751,479	+1.14(+1.76%)
Oct 02, 2018	64.71	65.78	64.70	65.08	569,131	+0.08(+0.13%)
Oct 01, 2018	65.66	65.75	64.82	65.00	447,250	-0.13(-0.20%)
Sep 28, 2018	65.04	65.47	64.82	65.13	389,619	-0.08(-0.13%)
Sep 27, 2018	65.11	65.65	64.83	65.21	462,877	+0.22(+0.34%)
Sep 26, 2018	65.87	65.94	64.39	64.99	1,135,799	-1.04(-1.58%)
Sep 25, 2018	67.65	67.65	65.60	66.03	1,166,982	-1.44(-2.13%)
Sep 24, 2018	69.14	69.14	67.17	67.47	701,925	-2.01(-2.89%)
Sep 21, 2018	70.41	70.44	69.28	69.48	1,115,260	-0.34(-0.48%)
Sep 20, 2018	69.68	70.37	69.04	69.82	604,095	+0.80(+1.15%)
Sep 19, 2018	68.58	69.59	68.50	69.02	551,096	+0.69(+1.00%)
Sep 18, 2018	67.87	68.57	67.20	68.34	414,661	+0.79(+1.16%)
Sep 17, 2018	66.92	68.09	66.84	67.55	629,236	+0.86(+1.29%)
Sep 14, 2018	65.59	66.90	65.34	66.69	737,016	+1.10(+1.67%)
Sep 13, 2018	65.63	66.13	65.20	65.60	533,462	+0.48(+0.74%)
Sep 12, 2018	64.35	65.38	63.77	65.11	527,166	+0.75(+1.16%)
Sep 11, 2018	63.88	64.75	63.08	64.36	420,893	+0.24(+0.37%)
Sep 10, 2018	64.30	64.63	63.96	64.12	601,984	+0.23(+0.36%)
Sep 07, 2018	64.07	64.22	63.58	63.90	608,383	-0.38(-0.60%)
Sep 06, 2018	64.64	64.75	63.74	64.28	658,977	-0.25(-0.38%)
Sep 05, 2018	63.55	64.83	63.16	64.53	447,841	+0.78(+1.22%)

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.