Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	64.48	65.86	63.66	65.74	3,192,694	+1.39(+2.16%)
Nov 29, 2018	64.76	65.72	64.27	64.35	2,463,441	-0.86(-1.32%)
Nov 28, 2018	64.74	65.24	63.29	65.21	2,527,745	+1.36(+2.14%)
Nov 27, 2018	63.46	64.68	63.08	63.84	2,901,794	-0.25(-0.39%)
Nov 26, 2018	64.47	64.96	63.24	64.09	2,641,894	+0.66(+1.04%)
Nov 23, 2018	62.51	64.00	62.46	63.44	1,073,218	+0.25(+0.40%)
Nov 21, 2018		63.18	63.18	63.18	0	+0.82(+1.31%)
Nov 20, 2018	61.82	62.97	61.62	62.37	4,325,817	-1.21(-1.91%)
Nov 19, 2018	64.85	65.33	63.41	63.58	2,786,921	-1.97(-3.00%)
Nov 16, 2018	64.96	66.11	64.77	65.55	2,762,120	-0.17(-0.26%)
Nov 15, 2018	63.88	65.93	63.70	65.72	4,280,787	+1.67(+2.61%)
Nov 14, 2018	65.59	65.93	63.54	64.05	3,896,487	-0.72(-1.11%)
Nov 13, 2018	66.03	67.07	64.36	64.76	3,689,188	-0.68(-1.04%)
Nov 12, 2018	66.43	68.11	65.26	65.45	5,567,863	-3.43(-4.98%)
Nov 09, 2018	69.57	71.78	67.52	68.88	9,417,120	-6.06(-8.08%)
Nov 08, 2018	73.87	75.75	73.17	74.94	2,967,425	+0.67(+0.91%)
Nov 07, 2018	74.94	75.09	73.39	74.26	3,476,149	+0.01(+0.01%)
Nov 06, 2018	74.35	75.58	73.97	74.25	2,434,657	-0.32(-0.43%)
Nov 05, 2018	75.71	75.78	72.96	74.58	2,825,397	-2.04(-2.66%)
Nov 02, 2018	78.56	79.05	75.76	76.62	2,971,466	-3.79(-4.72%)
Nov 01, 2018	78.38	81.23	78.17	80.41	2,061,547	+2.45(+3.15%)
Oct 31, 2018	77.12	78.56	75.87	77.95	2,628,971	+1.89(+2.48%)
Oct 30, 2018	73.79	76.25	73.59	76.07	2,209,271	+2.52(+3.43%)
Oct 29, 2018	73.99	75.12	72.40	73.54	1,864,940	+0.69(+0.95%)
Oct 26, 2018	71.72	73.83	71.40	72.85	1,738,094	-0.70(-0.95%)
Oct 25, 2018	72.47	74.06	71.90	73.55	1,886,720	+2.22(+3.11%)
Oct 24, 2018	74.95	74.95	71.23	71.33	2,336,595	-4.43(-5.85%)
Oct 23, 2018	74.52	76.27	72.38	75.76	2,601,945	-0.79(-1.03%)
Oct 22, 2018	77.05	77.72	75.96	76.55	1,634,255	+0.04(+0.05%)
Oct 19, 2018	77.79	78.59	76.17	76.52	1,648,836	-0.96(-1.24%)
Oct 18, 2018	78.91	79.07	77.16	77.48	1,607,673	-1.93(-2.43%)
Oct 17, 2018	80.02	80.21	78.53	79.41	1,398,207	-0.29(-0.36%)
Oct 16, 2018	78.87	79.94	78.58	79.70	2,099,433	+1.48(+1.90%)
Oct 15, 2018	77.95	79.13	77.50	78.22	1,954,827	-0.14(-0.18%)
Oct 12, 2018	78.39	78.83	77.19	78.36	1,939,093	+1.75(+2.29%)
Oct 11, 2018	76.08	78.27	75.86	76.61	2,238,675	+0.41(+0.54%)
Oct 10, 2018	78.43	78.49	76.18	76.19	3,004,372	-3.34(-4.20%)
Oct 09, 2018	78.80	79.70	78.44	79.54	1,207,138	+0.85(+1.08%)
Oct 08, 2018	78.39	79.02	77.60	78.68	1,265,764	+0.02(+0.02%)
Oct 05, 2018	81.45	81.65	77.82	78.66	2,369,916	-3.14(-3.84%)
Oct 04, 2018	82.66	82.67	80.95	81.81	1,443,114	-1.26(-1.51%)
Oct 03, 2018	82.95	83.62	81.79	83.07	1,792,984	+0.51(+0.62%)
Oct 02, 2018	82.00	83.58	82.00	82.56	1,198,055	+0.39(+0.47%)
Oct 01, 2018	82.02	82.80	81.58	82.17	1,316,478	+0.66(+0.82%)
Sep 28, 2018	80.60	81.60	79.89	81.50	1,233,483	+0.69(+0.86%)
Sep 27, 2018	81.12	81.52	80.52	80.81	1,161,745	-0.09(-0.11%)
Sep 26, 2018	81.54	82.13	80.69	80.90	1,979,947	-1.52(-1.84%)
Sep 25, 2018	83.60	83.83	81.99	82.42	2,251,371	-1.30(-1.56%)
Sep 24, 2018	82.43	84.12	81.50	83.72	1,979,612	+0.91(+1.10%)
Sep 21, 2018	82.09	83.14	81.56	82.82	4,333,829	+0.50(+0.61%)
Sep 20, 2018	80.51	82.76	80.37	82.31	3,785,288	+2.47(+3.09%)
Sep 19, 2018	78.88	80.16	78.08	79.84	2,564,487	+1.84(+2.36%)
Sep 18, 2018	77.51	78.34	77.51	78.00	1,722,571	+0.53(+0.68%)
Sep 17, 2018	78.25	79.12	77.34	77.47	2,128,442	-1.36(-1.72%)
Sep 14, 2018	78.66	80.17	78.29	78.83	2,376,149	+0.47(+0.60%)
Sep 13, 2018	76.37	78.71	76.26	78.36	3,230,631	+2.55(+3.37%)
Sep 12, 2018	76.45	76.65	74.62	75.81	2,691,924	-1.31(-1.70%)
Sep 11, 2018	77.86	78.13	76.10	77.12	3,219,382	-1.20(-1.53%)
Sep 10, 2018	78.66	79.07	77.87	78.31	2,651,926	-0.29(-0.37%)
Sep 07, 2018	79.53	80.21	78.46	78.60	2,816,766	-1.06(-1.33%)
Sep 06, 2018	80.68	81.70	79.46	79.66	2,476,946	-0.98(-1.21%)
Sep 05, 2018	80.69	80.83	79.88	80.64	2,713,633	-0.22(-0.28%)

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.