Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.95	78.47	77.95	78.47	9,593	+0.52(+0.67%)
Nov 29, 2018	77.73	78.13	77.66	77.95	8,714	+0.14(+0.18%)
Nov 28, 2018	76.72	77.81	76.72	77.81	5,177	+1.05(+1.36%)
Nov 27, 2018	76.64	76.76	76.49	76.76	28,018	+0.09(+0.12%)
Nov 26, 2018	76.71	76.71	76.46	76.67	9,239	+0.57(+0.75%)
Nov 23, 2018	75.64	76.13	75.43	76.10	4,469	-0.26(-0.34%)
Nov 21, 2018		76.36	76.36	76.36	0	+0.42(+0.56%)
Nov 20, 2018	76.17	76.24	75.76	75.94	3,998	-0.77(-1.00%)
Nov 19, 2018	77.23	77.23	76.71	76.71	3,659	-0.75(-0.96%)
Nov 16, 2018	77.30	77.95	77.29	77.45	5,887	+0.30(+0.39%)
Nov 15, 2018	76.19	77.17	76.19	77.15	5,288	+0.42(+0.55%)
Nov 14, 2018	77.52	77.52	76.59	76.73	6,107	-0.57(-0.74%)
Nov 13, 2018	77.46	77.71	77.15	77.30	11,670	+0.18(+0.24%)
Nov 12, 2018	77.95	77.95	77.11	77.11	7,387	-0.83(-1.07%)
Nov 09, 2018	78.27	78.27	77.95	77.95	1,744	-0.61(-0.78%)
Nov 08, 2018	78.63	78.74	78.47	78.56	15,615	+0.00(+0.00%)
Nov 07, 2018	78.28	78.62	78.28	78.56	4,782	+1.22(+1.58%)
Nov 06, 2018	77.23	77.49	77.23	77.34	5,580	+0.28(+0.37%)
Nov 05, 2018	76.47	77.06	76.47	77.06	5,464	+0.62(+0.82%)
Nov 02, 2018	76.12	76.49	75.97	76.43	12,755	-0.28(-0.36%)
Nov 01, 2018	76.16	76.71	76.16	76.71	187,794	+0.36(+0.47%)
Oct 31, 2018	76.17	76.39	76.05	76.35	2,137	+1.45(+1.94%)
Oct 30, 2018	74.27	75.19	74.27	74.90	1,802	+1.43(+1.95%)
Oct 29, 2018	75.35	75.37	73.47	73.47	2,377	-1.35(-1.80%)
Oct 26, 2018	74.82	74.82	74.82	74.82	1,635	-0.47(-0.62%)
Oct 25, 2018	74.77	75.73	74.77	75.29	2,276	+0.78(+1.05%)
Oct 24, 2018	76.17	76.17	74.51	74.51	5,219	-1.50(-1.97%)
Oct 23, 2018	75.53	76.22	75.17	76.00	71,512	-0.56(-0.73%)
Oct 22, 2018	77.14	77.14	76.56	76.56	5,683	-0.55(-0.71%)
Oct 19, 2018	77.43	77.43	77.09	77.11	2,943	+0.26(+0.34%)
Oct 18, 2018	76.85	76.85	76.85	76.85	452	-0.87(-1.12%)
Oct 17, 2018	77.87	77.89	77.14	77.73	55,758	+0.29(+0.38%)
Oct 16, 2018	76.70	77.43	76.70	77.43	2,925	+0.72(+0.93%)
Oct 15, 2018	76.51	76.80	76.46	76.72	2,220	+0.31(+0.41%)
Oct 12, 2018	76.60	76.64	75.53	76.41	4,796	+0.25(+0.33%)
Oct 11, 2018	77.26	77.26	76.16	76.16	1,591	-1.37(-1.76%)
Oct 10, 2018	79.24	79.24	77.53	77.53	11,378	-2.08(-2.62%)
Oct 09, 2018	79.74	79.86	79.61	79.61	1,722	-0.17(-0.21%)
Oct 08, 2018	79.65	79.77	79.55	79.77	1,137	+0.02(+0.02%)
Oct 05, 2018	79.73	79.75	79.72	79.75	2,725	+0.00(+0.00%)
Oct 04, 2018	80.26	80.26	79.67	79.75	2,391	-0.65(-0.81%)
Oct 03, 2018	80.98	80.98	80.41	80.41	3,068	-0.25(-0.31%)
Oct 02, 2018	80.53	80.80	80.51	80.65	5,797	+0.23(+0.29%)
Oct 01, 2018	80.96	80.96	80.42	80.42	174,343	-0.24(-0.30%)
Sep 28, 2018	80.48	80.70	80.48	80.67	5,342	+0.17(+0.21%)
Sep 27, 2018	80.59	80.71	80.42	80.50	3,903	+0.05(+0.06%)
Sep 26, 2018	80.88	80.99	80.40	80.45	5,567	-0.43(-0.54%)
Sep 25, 2018	81.21	81.21	80.89	80.89	4,215	-0.24(-0.30%)
Sep 24, 2018	81.49	81.49	80.95	81.13	3,808	-0.62(-0.76%)
Sep 21, 2018	81.84	81.84	81.72	81.75	1,426	+0.05(+0.06%)
Sep 20, 2018	81.29	81.70	81.29	81.70	7,323	+0.58(+0.72%)
Sep 19, 2018	81.46	81.50	81.12	81.12	24,131	-0.19(-0.24%)
Sep 18, 2018	81.22	81.39	81.22	81.31	1,613	+0.20(+0.25%)
Sep 17, 2018	81.25	81.25	81.04	81.11	1,758	-0.24(-0.29%)
Sep 14, 2018	81.25	81.35	81.09	81.35	3,400	+0.06(+0.08%)
Sep 13, 2018	81.11	81.29	81.11	81.28	10,293	+0.49(+0.61%)
Sep 12, 2018	80.81	80.84	80.65	80.79	16,031	-0.04(-0.05%)
Sep 11, 2018	80.35	80.84	80.35	80.83	2,519	+0.21(+0.26%)
Sep 10, 2018	80.74	80.78	80.61	80.62	3,271	+0.27(+0.34%)
Sep 07, 2018	80.39	80.67	80.34	80.34	4,388	-0.31(-0.38%)
Sep 06, 2018	80.66	80.66	80.65	80.65	1,495	-0.05(-0.06%)
Sep 05, 2018	80.46	80.70	80.46	80.70	1,510	+0.09(+0.11%)

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.