Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	71.50	71.51	70.40	71.01	1,393,358	-0.34(-0.48%)
Nov 29, 2018	71.16	71.53	70.80	71.35	1,279,348	+0.16(+0.22%)
Nov 28, 2018	70.17	71.26	70.02	71.19	1,422,516	+0.99(+1.41%)
Nov 27, 2018	69.65	70.54	69.16	70.20	1,831,076	-0.19(-0.26%)
Nov 26, 2018	69.10	70.39	69.06	70.39	2,078,095	+0.87(+1.25%)
Nov 23, 2018	70.19	70.29	69.47	69.52	488,906	-0.35(-0.50%)
Nov 21, 2018		69.87	69.87	69.87	0	+0.41(+0.59%)
Nov 20, 2018	70.09	70.44	69.05	69.46	1,945,544	-2.02(-2.82%)
Nov 19, 2018	72.27	72.37	70.90	71.48	2,095,365	-0.50(-0.70%)
Nov 16, 2018	70.52	72.48	70.52	71.98	3,668,495	+1.48(+2.10%)
Nov 15, 2018	70.06	70.88	69.85	70.50	3,479,115	+0.58(+0.82%)
Nov 14, 2018	68.28	70.59	67.72	69.92	4,513,585	+3.09(+4.63%)
Nov 13, 2018	67.30	67.62	66.63	66.83	2,284,796	+0.01(+0.01%)
Nov 12, 2018	66.83	67.26	66.57	66.82	1,843,331	-1.30(-1.90%)
Nov 09, 2018	68.03	68.21	67.37	68.12	1,346,436	+0.01(+0.01%)
Nov 08, 2018	69.68	69.74	67.72	68.11	1,781,288	-1.85(-2.65%)
Nov 07, 2018	69.66	70.29	69.42	69.96	1,131,389	+0.66(+0.95%)
Nov 06, 2018	68.61	69.33	68.53	69.30	1,924,387	-0.05(-0.07%)
Nov 05, 2018	69.42	69.95	68.89	69.35	1,882,799	-0.49(-0.71%)
Nov 02, 2018	70.23	70.28	68.87	69.84	2,149,522	-0.16(-0.22%)
Nov 01, 2018	69.01	70.13	68.85	70.00	1,910,626	+2.46(+3.65%)
Oct 31, 2018	69.06	69.12	67.11	67.53	3,279,274	-0.33(-0.48%)
Oct 30, 2018	67.80	68.11	67.11	67.86	3,064,225	-0.47(-0.69%)
Oct 29, 2018	69.81	69.83	67.90	68.34	3,151,858	+0.71(+1.05%)
Oct 26, 2018	67.93	68.55	67.21	67.62	3,688,104	-0.42(-0.62%)
Oct 25, 2018	68.06	68.61	66.53	68.04	10,377,505	-7.04(-9.37%)
Oct 24, 2018	76.20	76.24	74.74	75.08	3,185,642	+0.03(+0.04%)
Oct 23, 2018	75.62	75.67	74.74	75.05	2,757,073	-1.13(-1.49%)
Oct 22, 2018	77.27	77.27	76.17	76.19	1,331,128	-0.37(-0.48%)
Oct 19, 2018	76.10	77.00	76.08	76.55	1,225,387	+0.40(+0.53%)
Oct 18, 2018	76.68	76.95	76.03	76.15	1,261,825	-0.26(-0.35%)
Oct 17, 2018	77.36	77.45	76.26	76.42	2,110,032	-1.57(-2.01%)
Oct 16, 2018	78.12	78.25	77.67	77.99	1,776,490	+0.73(+0.95%)
Oct 15, 2018	77.01	77.78	76.67	77.25	1,955,523	+0.26(+0.34%)
Oct 12, 2018	76.76	77.20	76.55	76.99	1,764,137	+0.00(+0.00%)
Oct 11, 2018	78.50	78.59	76.53	76.99	2,626,049	-0.61(-0.79%)
Oct 10, 2018	79.22	79.35	77.59	77.60	1,594,782	-1.44(-1.82%)
Oct 09, 2018	78.17	79.36	77.99	79.04	1,461,719	-0.43(-0.54%)
Oct 08, 2018	79.28	79.61	79.16	79.47	1,892,354	+0.37(+0.47%)
Oct 05, 2018	79.85	79.93	78.89	79.10	1,615,811	-0.37(-0.47%)
Oct 04, 2018	79.79	79.82	79.12	79.47	1,734,798	-0.50(-0.63%)
Oct 03, 2018	80.41	81.15	79.88	79.98	2,397,885	+1.63(+2.09%)
Oct 02, 2018	77.99	78.58	77.72	78.34	2,355,358	-0.66(-0.83%)
Oct 01, 2018	79.24	79.48	78.76	79.00	1,732,320	-0.94(-1.18%)
Sep 28, 2018	79.77	80.12	79.56	79.94	2,249,319	-0.48(-0.60%)
Sep 27, 2018	81.04	81.16	80.33	80.42	2,692,903	-1.43(-1.75%)
Sep 26, 2018	82.50	82.54	81.79	81.86	1,738,556	-0.77(-0.93%)
Sep 25, 2018	82.83	83.00	82.53	82.62	1,500,722	+0.00(+0.00%)
Sep 24, 2018	82.86	83.08	82.51	82.62	1,185,416	-1.40(-1.66%)
Sep 21, 2018	84.33	84.64	83.53	84.02	1,986,846	+0.10(+0.12%)
Sep 20, 2018	84.01	84.18	83.42	83.92	2,095,305	+1.83(+2.22%)
Sep 19, 2018	81.71	82.43	81.44	82.09	2,009,224	-0.21(-0.26%)
Sep 18, 2018	82.36	82.75	81.89	82.30	1,747,319	+0.33(+0.40%)
Sep 17, 2018	81.55	82.02	81.45	81.97	1,349,004	+0.47(+0.57%)
Sep 14, 2018	81.81	82.06	80.86	81.51	1,719,771	-0.05(-0.07%)
Sep 13, 2018	81.57	81.87	81.02	81.56	2,876,757	+1.11(+1.38%)
Sep 12, 2018	80.09	80.78	79.71	80.45	2,769,347	+0.10(+0.12%)
Sep 11, 2018	80.85	81.36	80.24	80.35	3,354,457	-1.70(-2.07%)
Sep 10, 2018	82.16	82.51	81.72	82.05	1,563,875	+0.13(+0.16%)
Sep 07, 2018	81.11	82.59	80.78	81.92	4,543,443	-0.45(-0.54%)
Sep 06, 2018	82.63	82.90	82.09	82.37	2,076,048	-0.61(-0.74%)
Sep 05, 2018	82.59	83.19	82.28	82.98	2,098,857	-0.97(-1.15%)

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.