Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.46	82.85	80.89	82.58	262,605	+0.84(+1.03%)
Nov 29, 2018	80.90	82.28	80.74	81.74	227,762	+0.54(+0.66%)
Nov 28, 2018	79.55	81.22	77.92	81.20	272,957	+2.24(+2.84%)
Nov 27, 2018	78.70	79.34	78.47	78.96	163,823	-0.43(-0.55%)
Nov 26, 2018	78.77	79.62	78.33	79.39	269,992	+1.37(+1.76%)
Nov 23, 2018	77.20	79.00	77.20	78.02	147,173	-0.03(-0.04%)
Nov 21, 2018		78.05	78.05	78.05	0	+1.44(+1.88%)
Nov 20, 2018	78.17	78.33	76.00	76.61	292,617	-2.85(-3.59%)
Nov 19, 2018	81.01	81.65	79.24	79.47	226,193	-1.64(-2.02%)
Nov 16, 2018	80.57	81.72	80.57	81.10	327,145	-0.16(-0.20%)
Nov 15, 2018	79.19	81.78	78.99	81.26	204,014	+1.59(+1.99%)
Nov 14, 2018	81.16	81.82	79.17	79.68	203,584	-0.28(-0.35%)
Nov 13, 2018	81.15	82.33	79.81	79.96	311,410	-0.65(-0.81%)
Nov 12, 2018	81.51	82.49	80.32	80.61	227,800	-2.40(-2.89%)
Nov 09, 2018	83.67	84.18	81.82	83.01	194,467	-0.86(-1.03%)
Nov 08, 2018	80.06	84.80	77.84	83.87	300,345	+0.51(+0.61%)
Nov 07, 2018	80.29	83.83	79.86	83.36	336,479	+3.27(+4.08%)
Nov 06, 2018	78.44	80.13	78.44	80.09	197,894	+1.38(+1.75%)
Nov 05, 2018	77.90	79.48	77.56	78.71	153,185	+0.92(+1.18%)
Nov 02, 2018	77.69	77.97	76.78	77.79	117,336	+1.01(+1.32%)
Nov 01, 2018	75.79	77.37	75.63	76.78	220,491	+1.58(+2.10%)
Oct 31, 2018	74.33	76.04	73.58	75.21	575,147	+1.75(+2.38%)
Oct 30, 2018	69.51	73.57	68.90	73.46	381,047	+4.32(+6.25%)
Oct 29, 2018	70.82	71.95	68.13	69.14	189,905	-0.53(-0.76%)
Oct 26, 2018	68.86	70.60	67.67	69.67	230,123	+0.00(+0.00%)
Oct 25, 2018	70.17	70.60	69.56	69.67	209,850	+0.14(+0.20%)
Oct 24, 2018	72.11	72.65	69.42	69.52	170,924	-2.48(-3.44%)
Oct 23, 2018	72.45	72.80	70.74	72.00	246,482	-2.06(-2.78%)
Oct 22, 2018	74.98	75.27	73.87	74.06	181,371	-0.41(-0.55%)
Oct 19, 2018	75.25	76.46	73.86	74.47	303,445	-0.64(-0.86%)
Oct 18, 2018	77.75	77.83	74.99	75.11	171,321	-3.08(-3.94%)
Oct 17, 2018	78.07	78.61	77.44	78.19	122,794	-0.22(-0.28%)
Oct 16, 2018	76.86	78.47	76.13	78.41	175,157	+2.22(+2.92%)
Oct 15, 2018	75.20	76.90	74.86	76.19	182,288	+0.65(+0.86%)
Oct 12, 2018	78.12	78.12	74.50	75.54	287,469	-1.07(-1.39%)
Oct 11, 2018	77.88	78.48	76.59	76.60	292,414	-1.71(-2.18%)
Oct 10, 2018	81.65	81.68	78.19	78.31	606,340	-3.63(-4.43%)
Oct 09, 2018	81.57	82.56	80.81	81.94	214,351	+0.33(+0.41%)
Oct 08, 2018	80.61	81.70	80.30	81.61	147,233	+1.09(+1.35%)
Oct 05, 2018	82.13	82.59	80.01	80.53	270,011	-1.58(-1.92%)
Oct 04, 2018	83.79	84.34	81.94	82.10	252,685	-0.73(-0.88%)
Oct 03, 2018	82.04	83.16	81.41	82.83	147,331	+0.93(+1.13%)
Oct 02, 2018	81.57	82.32	81.11	81.91	207,638	+0.12(+0.15%)
Oct 01, 2018	82.82	82.82	81.63	81.78	316,420	-0.57(-0.69%)
Sep 28, 2018	82.07	82.59	81.77	82.35	215,945	+0.06(+0.07%)
Sep 27, 2018	82.03	82.51	81.38	82.29	272,659	+0.36(+0.44%)
Sep 26, 2018	81.28	82.54	80.98	81.93	310,847	+0.66(+0.81%)
Sep 25, 2018	81.16	81.29	80.33	81.27	148,963	+0.31(+0.39%)
Sep 24, 2018	80.20	80.99	79.98	80.96	151,897	+0.45(+0.56%)
Sep 21, 2018	79.98	80.83	79.86	80.51	394,542	+0.73(+0.91%)
Sep 20, 2018	79.68	80.24	78.95	79.78	159,346	+0.41(+0.51%)
Sep 19, 2018	79.55	79.96	79.07	79.37	140,339	-0.11(-0.14%)
Sep 18, 2018	79.59	79.90	78.53	79.49	183,236	+0.08(+0.10%)
Sep 17, 2018	80.14	81.01	78.83	79.41	177,172	-0.75(-0.93%)
Sep 14, 2018	79.05	80.70	78.91	80.16	187,167	+1.08(+1.36%)
Sep 13, 2018	78.93	79.44	78.53	79.08	206,106	+0.32(+0.40%)
Sep 12, 2018	78.05	78.99	77.75	78.76	119,997	+0.59(+0.76%)
Sep 11, 2018	77.64	78.29	77.28	78.17	274,669	+0.25(+0.33%)
Sep 10, 2018	78.45	78.91	77.80	77.91	135,239	-0.10(-0.13%)
Sep 07, 2018	77.30	78.17	77.00	78.02	128,609	+0.43(+0.56%)
Sep 06, 2018	77.59	77.97	77.11	77.58	260,025	+0.08(+0.10%)
Sep 05, 2018	78.21	78.42	77.34	77.51	186,212	-0.79(-1.01%)

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.