Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.51	78.30	76.42	77.21	483,500	-0.23(-0.30%)
Nov 29, 2018	76.43	78.60	75.77	77.44	328,818	+0.54(+0.70%)
Nov 28, 2018	74.37	76.93	73.77	76.90	338,349	+3.06(+4.14%)
Nov 27, 2018	73.43	75.00	72.25	73.84	368,327	+0.22(+0.30%)
Nov 26, 2018	73.83	74.44	72.79	73.62	369,687	+0.86(+1.18%)
Nov 23, 2018	72.27	74.16	72.22	72.76	166,200	-0.15(-0.21%)
Nov 21, 2018		72.91	72.91	72.91	0	+1.17(+1.63%)
Nov 20, 2018	67.68	71.87	66.72	71.74	772,070	+3.05(+4.44%)
Nov 19, 2018	71.72	73.41	68.64	68.69	409,711	-3.76(-5.19%)
Nov 16, 2018	70.29	72.79	69.97	72.45	409,200	+1.51(+2.13%)
Nov 15, 2018	68.52	71.34	68.12	70.94	337,944	+2.11(+3.07%)
Nov 14, 2018	70.76	72.18	68.60	68.83	423,478	-1.20(-1.71%)
Nov 13, 2018	70.61	71.38	69.44	70.03	321,016	-0.09(-0.13%)
Nov 12, 2018	72.30	72.50	69.98	70.12	378,301	-2.09(-2.89%)
Nov 09, 2018	72.64	72.64	71.21	72.21	376,900	-1.03(-1.41%)
Nov 08, 2018	73.04	74.07	72.30	73.24	286,729	-0.18(-0.25%)
Nov 07, 2018	72.65	74.36	72.65	73.42	386,408	+0.91(+1.25%)
Nov 06, 2018	72.73	73.91	72.12	72.51	306,958	+0.23(+0.32%)
Nov 05, 2018	72.06	72.32	70.19	72.28	544,172	+0.55(+0.77%)
Nov 02, 2018	72.23	72.76	71.10	71.73	512,800	-0.11(-0.15%)
Nov 01, 2018	70.70	72.70	69.99	71.84	432,056	+1.54(+2.19%)
Oct 31, 2018	71.50	72.46	70.20	70.30	578,613	-0.13(-0.18%)
Oct 30, 2018	68.29	70.69	68.04	70.43	366,387	+1.95(+2.85%)
Oct 29, 2018	71.13	71.68	67.45	68.48	691,916	-1.43(-2.05%)
Oct 26, 2018	70.00	71.63	68.76	69.91	704,500	-1.79(-2.50%)
Oct 25, 2018	68.02	71.87	67.05	71.70	938,370	+4.31(+6.40%)
Oct 24, 2018	70.60	71.89	67.18	67.39	929,443	-3.25(-4.60%)
Oct 23, 2018	69.66	70.89	68.20	70.64	920,003	+0.04(+0.06%)
Oct 22, 2018	69.81	71.08	68.89	70.60	685,954	+0.54(+0.77%)
Oct 19, 2018	70.38	71.47	69.10	70.06	990,000	-0.76(-1.07%)
Oct 18, 2018	72.73	75.00	70.06	70.82	1,939,550	+1.55(+2.24%)
Oct 17, 2018	69.46	70.26	68.54	69.27	1,504,045	-0.34(-0.49%)
Oct 16, 2018	68.07	69.99	66.57	69.61	996,473	+2.29(+3.40%)
Oct 15, 2018	66.36	67.97	65.57	67.32	813,796	+0.81(+1.22%)
Oct 12, 2018	67.10	68.02	65.22	66.51	810,600	+0.85(+1.29%)
Oct 11, 2018	65.63	67.02	65.11	65.66	939,650	-0.12(-0.18%)
Oct 10, 2018	69.50	69.90	65.37	65.78	1,118,371	-3.82(-5.49%)
Oct 09, 2018	69.55	71.54	68.53	69.60	473,999	-0.25(-0.36%)
Oct 08, 2018	71.00	71.00	68.15	69.85	564,067	-1.17(-1.65%)
Oct 05, 2018	70.34	71.99	69.85	71.02	1,049,700	+1.02(+1.46%)
Oct 04, 2018	71.48	71.60	69.54	70.00	750,013	-1.92(-2.67%)
Oct 03, 2018	72.29	73.25	71.74	71.92	386,937	-0.20(-0.28%)
Oct 02, 2018	72.59	72.98	71.89	72.12	501,920	-0.31(-0.43%)
Oct 01, 2018	73.52	73.73	71.93	72.43	666,089	-0.88(-1.20%)
Sep 28, 2018	73.33	73.77	72.82	73.31	509,200	-0.47(-0.64%)
Sep 27, 2018	72.95	74.52	72.64	73.78	591,673	+1.13(+1.56%)
Sep 26, 2018	73.35	73.43	72.02	72.65	554,090	-0.41(-0.56%)
Sep 25, 2018	72.94	73.37	71.91	73.06	919,916	-0.26(-0.35%)
Sep 24, 2018	73.91	74.38	72.81	73.32	569,339	-0.75(-1.01%)
Sep 21, 2018	75.09	75.85	73.60	74.07	907,800	-0.98(-1.31%)
Sep 20, 2018	75.92	76.96	74.83	75.05	702,889	-0.81(-1.07%)
Sep 19, 2018	76.46	77.49	74.55	75.86	355,875	-0.50(-0.65%)
Sep 18, 2018	75.64	78.00	74.75	76.36	826,134	+0.87(+1.15%)
Sep 17, 2018	80.31	80.92	75.04	75.49	922,641	-5.04(-6.26%)
Sep 14, 2018	81.63	81.82	80.09	80.53	345,400	-0.78(-0.96%)
Sep 13, 2018	81.08	82.10	80.99	81.31	333,289	+0.86(+1.07%)
Sep 12, 2018	79.93	80.58	77.85	80.45	481,023	+0.51(+0.64%)
Sep 11, 2018	84.00	84.56	79.64	79.94	778,758	-4.15(-4.94%)
Sep 10, 2018	83.99	84.14	82.92	84.09	277,988	+0.72(+0.86%)
Sep 07, 2018	82.59	84.32	81.14	83.37	225,600	+0.58(+0.70%)
Sep 06, 2018	82.80	84.06	82.00	82.79	290,925	+0.16(+0.19%)
Sep 05, 2018	84.14	84.30	80.72	82.63	401,538	-2.07(-2.44%)

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.