Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	75.60	76.87	74.86	76.34	1,051,800	+0.25(+0.33%)
Nov 29, 2018	74.62	77.13	74.62	76.09	360,707	+1.53(+2.05%)
Nov 28, 2018	72.37	75.21	72.37	74.56	483,686	+2.46(+3.41%)
Nov 27, 2018	72.27	72.42	71.00	72.10	364,390	-0.35(-0.48%)
Nov 26, 2018	71.10	72.98	70.64	72.45	357,688	+2.21(+3.15%)
Nov 23, 2018	71.38	71.83	70.24	70.24	191,900	-2.42(-3.33%)
Nov 21, 2018		72.66	72.66	72.66	0	+1.41(+1.98%)
Nov 20, 2018	73.13	73.59	70.04	71.25	515,406	-3.45(-4.62%)
Nov 19, 2018	75.83	75.92	74.08	74.70	328,352	-1.20(-1.58%)
Nov 16, 2018	75.32	76.38	74.78	75.90	298,400	+0.21(+0.28%)
Nov 15, 2018	74.59	75.87	72.06	75.69	329,462	+0.86(+1.15%)
Nov 14, 2018	75.26	75.48	73.64	74.83	423,632	+0.48(+0.65%)
Nov 13, 2018	74.70	76.29	73.98	74.35	515,717	+0.18(+0.24%)
Nov 12, 2018	77.93	78.15	74.05	74.17	270,866	-1.84(-2.42%)
Nov 09, 2018	72.87	76.49	72.87	76.01	371,400	-0.85(-1.11%)
Nov 08, 2018	76.89	77.95	76.05	76.86	336,150	-0.59(-0.76%)
Nov 07, 2018	76.48	77.93	76.23	77.45	532,436	+1.59(+2.10%)
Nov 06, 2018	73.75	75.96	73.75	75.86	311,976	+1.99(+2.69%)
Nov 05, 2018	74.52	75.35	73.48	73.87	410,125	-0.24(-0.32%)
Nov 02, 2018	73.82	75.56	72.77	74.11	426,800	+0.70(+0.95%)
Nov 01, 2018	72.60	73.71	71.69	73.41	512,293	+1.47(+2.04%)
Oct 31, 2018	73.79	74.18	71.47	71.94	518,260	-0.52(-0.72%)
Oct 30, 2018	68.02	72.53	67.68	72.46	522,641	+4.26(+6.25%)
Oct 29, 2018	73.18	73.64	67.43	68.20	728,877	-5.10(-6.96%)
Oct 26, 2018	68.48	73.91	67.21	73.30	815,900	+3.59(+5.15%)
Oct 25, 2018	68.76	70.64	68.70	69.71	859,462	+1.75(+2.58%)
Oct 24, 2018	72.32	72.58	67.73	67.96	491,999	-4.13(-5.73%)
Oct 23, 2018	73.44	73.50	70.85	72.09	557,188	-2.91(-3.88%)
Oct 22, 2018	75.63	75.89	73.13	75.00	442,738	-0.46(-0.61%)
Oct 19, 2018	76.51	76.73	74.94	75.46	420,500	-0.78(-1.02%)
Oct 18, 2018	79.39	79.72	76.06	76.24	520,680	-3.64(-4.56%)
Oct 17, 2018	81.01	82.21	79.43	79.88	296,407	-1.67(-2.05%)
Oct 16, 2018	81.03	81.92	80.41	81.55	475,031	+1.24(+1.54%)
Oct 15, 2018	79.32	80.69	78.64	80.31	419,607	+1.00(+1.26%)
Oct 12, 2018	78.40	79.66	77.35	79.31	683,400	+2.40(+3.12%)
Oct 11, 2018	78.08	79.11	76.36	76.91	616,476	-1.66(-2.11%)
Oct 10, 2018	83.87	83.87	78.42	78.57	827,691	-5.44(-6.48%)
Oct 09, 2018	83.85	84.78	83.24	84.01	484,112	-0.20(-0.24%)
Oct 08, 2018	84.42	84.75	81.75	84.21	442,076	-0.36(-0.43%)
Oct 05, 2018	83.93	86.12	83.70	84.57	429,400	+0.31(+0.37%)
Oct 04, 2018	85.24	86.05	83.32	84.26	415,661	-1.06(-1.24%)
Oct 03, 2018	83.90	85.89	83.64	85.32	573,810	+1.83(+2.19%)
Oct 02, 2018	83.15	83.79	82.31	83.49	501,371	+0.57(+0.69%)
Oct 01, 2018	82.79	83.79	82.38	82.92	638,303	+0.67(+0.81%)
Sep 28, 2018	81.30	83.65	81.30	82.25	527,000	+0.70(+0.86%)
Sep 27, 2018	81.80	82.35	81.33	81.55	376,163	-0.15(-0.18%)
Sep 26, 2018	80.95	82.95	80.65	81.70	492,913	+1.15(+1.43%)
Sep 25, 2018	79.60	80.70	79.25	80.55	294,246	+1.30(+1.64%)
Sep 24, 2018	80.10	81.10	78.80	79.25	321,930	-1.20(-1.49%)
Sep 21, 2018	81.85	82.20	79.60	80.45	568,700	-1.30(-1.59%)
Sep 20, 2018	82.20	83.25	81.25	81.75	354,718	+0.20(+0.25%)
Sep 19, 2018	80.40	82.20	80.15	81.55	395,430	+1.50(+1.87%)
Sep 18, 2018	79.45	80.15	78.90	80.05	335,378	+0.85(+1.07%)
Sep 17, 2018	81.10	81.60	78.47	79.20	439,433	-2.30(-2.82%)
Sep 14, 2018	77.60	82.50	77.60	81.50	1,037,800	+5.00(+6.54%)
Sep 13, 2018	76.90	77.25	76.20	76.50	350,615	+0.00(+0.00%)
Sep 12, 2018	77.20	77.61	75.95	76.50	446,699	-0.45(-0.58%)
Sep 11, 2018	77.15	77.85	76.35	76.95	335,748	-0.60(-0.77%)
Sep 10, 2018	76.95	78.00	75.70	77.55	360,559	+0.75(+0.98%)
Sep 07, 2018	79.15	79.20	76.60	76.80	888,900	-2.80(-3.52%)
Sep 06, 2018	83.75	83.75	79.50	79.60	1,083,982	-4.35(-5.18%)
Sep 05, 2018	86.60	87.00	83.08	83.95	722,871	-3.05(-3.51%)

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.