Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	65.50	66.39	65.10	66.06	1,703,900	+0.40(+0.61%)
Nov 29, 2018	65.24	66.01	65.00	65.66	1,049,160	+0.05(+0.08%)
Nov 28, 2018	63.79	66.00	63.62	65.61	2,363,999	+2.93(+4.67%)
Nov 27, 2018	60.83	63.21	60.56	62.68	2,527,543	+1.90(+3.13%)
Nov 26, 2018	59.93	60.84	59.12	60.78	1,393,406	+1.12(+1.88%)
Nov 23, 2018	59.46	59.84	58.98	59.66	419,400	+0.03(+0.05%)
Nov 21, 2018		59.63	59.63	59.63	0	+0.94(+1.60%)
Nov 20, 2018	60.00	60.45	58.68	58.69	1,511,637	-1.76(-2.91%)
Nov 19, 2018	62.15	62.38	60.38	60.45	1,738,823	-1.98(-3.17%)
Nov 16, 2018	63.68	64.54	61.84	62.43	2,222,000	-2.21(-3.42%)
Nov 15, 2018	64.03	64.67	62.82	64.64	1,509,415	+0.29(+0.45%)
Nov 14, 2018	64.83	65.45	63.63	64.35	1,714,936	-0.12(-0.19%)
Nov 13, 2018	68.18	68.22	64.13	64.47	2,447,796	-3.73(-5.47%)
Nov 12, 2018	69.70	69.86	68.06	68.20	1,704,172	-1.50(-2.15%)
Nov 09, 2018	69.33	70.48	68.45	69.70	2,486,200	-0.45(-0.64%)
Nov 08, 2018	70.85	72.27	68.65	70.15	5,964,075	-5.93(-7.79%)
Nov 07, 2018	75.04	79.11	74.99	76.08	6,253,407	+6.83(+9.86%)
Nov 06, 2018	68.28	69.70	68.03	69.25	1,344,402	+0.68(+0.99%)
Nov 05, 2018	67.94	68.87	67.66	68.57	2,022,624	+0.91(+1.34%)
Nov 02, 2018	68.87	69.30	67.22	67.66	1,670,800	-0.87(-1.27%)
Nov 01, 2018	67.75	68.87	67.50	68.53	1,447,536	+1.19(+1.77%)
Oct 31, 2018	67.00	68.11	66.85	67.34	1,873,168	+0.58(+0.87%)
Oct 30, 2018	66.34	66.90	65.61	66.76	1,325,497	+0.67(+1.01%)
Oct 29, 2018	66.00	66.84	65.41	66.09	1,892,903	+1.01(+1.55%)
Oct 26, 2018	64.97	65.95	63.93	65.08	1,404,200	-0.26(-0.40%)
Oct 25, 2018	65.39	66.28	65.18	65.34	1,883,264	+0.01(+0.02%)
Oct 24, 2018	67.32	68.22	65.17	65.33	2,172,415	-2.56(-3.77%)
Oct 23, 2018	66.39	67.97	65.69	67.89	1,266,473	+0.90(+1.34%)
Oct 22, 2018	67.56	68.08	66.70	66.99	1,370,860	-0.66(-0.98%)
Oct 19, 2018	69.32	69.70	67.40	67.65	1,023,200	-1.30(-1.89%)
Oct 18, 2018	68.36	69.71	67.42	68.95	2,295,655	+0.59(+0.86%)
Oct 17, 2018	67.77	68.84	65.99	68.36	3,569,613	-2.07(-2.94%)
Oct 16, 2018	70.13	70.65	69.56	70.43	1,102,192	+0.47(+0.67%)
Oct 15, 2018	69.05	71.08	68.93	69.96	1,146,853	+1.03(+1.49%)
Oct 12, 2018	70.67	71.08	68.01	68.93	2,136,500	-1.24(-1.77%)
Oct 11, 2018	72.55	72.59	69.80	70.17	1,671,080	-2.84(-3.89%)
Oct 10, 2018	74.56	74.91	72.89	73.01	1,505,556	-1.83(-2.45%)
Oct 09, 2018	73.14	75.38	73.14	74.84	1,399,167	+1.54(+2.10%)
Oct 08, 2018	72.19	73.43	71.76	73.30	1,197,019	+1.25(+1.73%)
Oct 05, 2018	72.80	72.96	71.79	72.05	762,000	-0.78(-1.07%)
Oct 04, 2018	72.22	73.08	71.81	72.83	1,043,113	+0.41(+0.57%)
Oct 03, 2018	73.02	73.13	71.88	72.42	1,072,093	-0.33(-0.45%)
Oct 02, 2018	73.90	74.20	72.45	72.75	1,243,551	-1.29(-1.74%)
Oct 01, 2018	73.00	75.43	73.00	74.04	3,129,551	+2.41(+3.36%)
Sep 28, 2018	71.10	71.79	71.10	71.63	1,564,700	+0.39(+0.55%)
Sep 27, 2018	70.22	72.00	70.22	71.24	1,254,959	+1.11(+1.58%)
Sep 26, 2018	70.04	71.01	69.92	70.13	882,443	+0.19(+0.27%)
Sep 25, 2018	69.98	70.58	69.89	69.94	1,105,145	-0.20(-0.29%)
Sep 24, 2018	70.00	70.36	69.22	70.14	1,730,236	+0.22(+0.31%)
Sep 21, 2018	70.47	70.67	69.80	69.92	4,253,700	-0.50(-0.71%)
Sep 20, 2018	70.22	70.66	70.20	70.42	957,032	+0.27(+0.38%)
Sep 19, 2018	70.97	70.97	70.11	70.15	855,688	-0.56(-0.79%)
Sep 18, 2018	70.16	71.45	70.16	70.71	1,120,446	+0.35(+0.50%)
Sep 17, 2018	70.92	70.99	70.11	70.36	1,120,830	-0.42(-0.59%)
Sep 14, 2018	71.40	71.47	70.40	70.78	1,160,600	-0.55(-0.77%)
Sep 13, 2018	71.07	71.84	69.59	71.33	2,623,580	+3.77(+5.58%)
Sep 12, 2018	66.77	67.68	66.66	67.56	1,514,682	+1.00(+1.50%)
Sep 11, 2018	67.20	67.39	66.19	66.56	989,926	-0.83(-1.23%)
Sep 10, 2018	67.30	67.86	67.13	67.39	1,095,453	+0.15(+0.22%)
Sep 07, 2018	67.70	68.32	67.21	67.24	949,100	-0.59(-0.87%)
Sep 06, 2018	67.26	68.52	67.26	67.83	1,355,832	+0.74(+1.10%)
Sep 05, 2018	67.30	67.75	66.82	67.09	2,222,885	-0.59(-0.87%)

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.