Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	64.62	65.63	64.46	64.83	1,589,846	-0.18(-0.28%)
Nov 29, 2018	64.80	65.66	64.56	65.01	871,793	-0.03(-0.05%)
Nov 28, 2018	64.29	65.06	63.23	65.05	1,314,331	+0.95(+1.49%)
Nov 27, 2018	64.75	65.05	63.26	64.09	1,366,095	-1.18(-1.81%)
Nov 26, 2018	64.27	65.30	64.17	65.28	2,256,816	+1.41(+2.22%)
Nov 23, 2018	65.23	65.47	63.81	63.86	1,142,812	-2.17(-3.29%)
Nov 21, 2018		66.03	66.03	66.03	0	+0.25(+0.38%)
Nov 20, 2018	66.18	66.52	64.96	65.79	1,209,270	-1.51(-2.25%)
Nov 19, 2018	68.29	68.67	67.00	67.30	1,155,020	-1.12(-1.63%)
Nov 16, 2018	67.95	68.70	67.47	68.42	915,344	+0.30(+0.43%)
Nov 15, 2018	66.88	68.50	66.66	68.12	1,095,080	+0.66(+0.98%)
Nov 14, 2018	66.83	67.85	66.41	67.46	1,924,617	+1.15(+1.74%)
Nov 13, 2018	67.00	67.92	66.19	66.31	1,243,936	-0.83(-1.24%)
Nov 12, 2018	68.33	68.47	67.01	67.14	1,041,779	-0.98(-1.44%)
Nov 09, 2018	68.23	68.71	67.41	68.12	1,592,764	-0.71(-1.03%)
Nov 08, 2018	68.71	69.45	68.37	68.83	1,159,289	-0.43(-0.62%)
Nov 07, 2018	68.71	69.35	67.75	69.26	1,425,032	+1.22(+1.79%)
Nov 06, 2018	67.60	68.18	67.31	68.04	1,470,889	+0.58(+0.87%)
Nov 05, 2018	68.28	68.48	66.60	67.46	1,546,021	-0.40(-0.59%)
Nov 02, 2018	67.62	68.47	67.19	67.86	2,099,371	+0.67(+1.00%)
Nov 01, 2018	65.75	67.23	64.96	67.18	1,764,757	+2.74(+4.25%)
Oct 31, 2018	65.75	65.98	64.33	64.45	2,412,749	-0.55(-0.85%)
Oct 30, 2018	62.83	65.29	62.50	65.00	2,255,560	+2.16(+3.44%)
Oct 29, 2018	65.20	65.55	62.05	62.83	2,303,067	-1.45(-2.25%)
Oct 26, 2018	60.83	65.22	60.83	64.28	3,449,470	+0.39(+0.62%)
Oct 25, 2018	63.35	64.63	62.36	63.89	2,007,530	+1.76(+2.83%)
Oct 24, 2018	64.90	64.90	62.01	62.13	2,235,878	-2.77(-4.27%)
Oct 23, 2018	64.19	65.23	63.63	64.90	2,007,302	-0.65(-0.99%)
Oct 22, 2018	66.76	67.20	65.14	65.55	1,143,041	-0.89(-1.34%)
Oct 19, 2018	67.50	68.07	66.21	66.44	1,615,134	-0.90(-1.34%)
Oct 18, 2018	68.31	69.34	66.92	67.34	1,544,275	-1.20(-1.75%)
Oct 17, 2018	68.85	69.22	68.13	68.54	1,299,883	-0.53(-0.76%)
Oct 16, 2018	68.16	69.13	67.97	69.07	1,549,977	+1.36(+2.00%)
Oct 15, 2018	67.85	68.66	67.57	67.71	2,412,262	-0.14(-0.21%)
Oct 12, 2018	68.89	69.40	67.36	67.85	2,189,458	+0.36(+0.54%)
Oct 11, 2018	68.89	70.15	67.45	67.49	2,609,364	-1.80(-2.60%)
Oct 10, 2018	71.56	71.69	69.26	69.29	3,402,814	-2.11(-2.96%)
Oct 09, 2018	74.35	74.36	71.26	71.40	3,091,669	-3.66(-4.88%)
Oct 08, 2018	74.95	75.79	74.87	75.06	1,712,000	+0.17(+0.23%)
Oct 05, 2018	78.17	78.17	74.49	74.89	3,061,157	-4.46(-5.62%)
Oct 04, 2018	80.03	80.03	78.75	79.35	1,512,792	-0.73(-0.91%)
Oct 03, 2018	80.46	80.92	80.03	80.08	1,178,904	+0.06(+0.07%)
Oct 02, 2018	79.80	80.58	79.56	80.02	670,026	+0.35(+0.43%)
Oct 01, 2018	79.33	80.00	79.33	79.68	588,663	+0.95(+1.20%)
Sep 28, 2018	79.29	79.31	78.64	78.73	1,093,331	-0.85(-1.06%)
Sep 27, 2018	80.53	80.53	79.30	79.58	883,867	-0.79(-0.98%)
Sep 26, 2018	80.94	81.41	80.22	80.37	914,471	-0.83(-1.02%)
Sep 25, 2018	81.72	81.78	80.89	81.20	811,478	-0.17(-0.21%)
Sep 24, 2018	82.16	82.66	80.81	81.37	928,082	-0.78(-0.95%)
Sep 21, 2018	82.39	82.52	81.64	82.15	1,630,817	+0.06(+0.07%)
Sep 20, 2018	81.92	82.67	81.41	82.10	1,024,226	+1.06(+1.31%)
Sep 19, 2018	80.38	81.29	79.97	81.04	1,107,768	+1.06(+1.33%)
Sep 18, 2018	80.66	80.82	79.39	79.97	1,119,646	-0.32(-0.40%)
Sep 17, 2018	80.07	80.64	80.07	80.30	876,510	+0.12(+0.14%)
Sep 14, 2018	79.81	80.45	79.52	80.18	1,237,033	+0.46(+0.58%)
Sep 13, 2018	78.93	79.85	78.63	79.72	1,092,863	+1.22(+1.55%)
Sep 12, 2018	78.48	79.47	78.04	78.50	1,070,087	+0.11(+0.14%)
Sep 11, 2018	78.71	79.07	78.12	78.40	1,777,982	-0.86(-1.08%)
Sep 10, 2018	79.79	80.28	79.23	79.25	1,048,663	-0.15(-0.19%)
Sep 07, 2018	79.25	79.86	78.58	79.40	1,047,528	-0.29(-0.36%)
Sep 06, 2018	79.93	80.46	79.17	79.69	951,679	-0.29(-0.36%)
Sep 05, 2018	79.02	80.66	78.69	79.97	1,676,904	+0.96(+1.22%)

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.