Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	74.06	74.83	73.92	74.74	114,168	+0.67(+0.90%)
Nov 29, 2018	74.09	74.49	73.58	74.07	81,209	-0.17(-0.23%)
Nov 28, 2018	72.50	74.25	72.29	74.25	84,605	+2.32(+3.22%)
Nov 27, 2018	71.34	71.93	71.04	71.93	66,739	+0.31(+0.44%)
Nov 26, 2018	71.14	71.64	70.85	71.62	278,813	+1.26(+1.79%)
Nov 23, 2018	70.37	70.83	70.33	70.36	24,449	-0.48(-0.67%)
Nov 21, 2018		70.83	70.83	70.83	0	+0.23(+0.32%)
Nov 20, 2018	70.26	71.32	70.03	70.61	124,646	-1.25(-1.74%)
Nov 19, 2018	73.71	73.71	71.66	71.85	119,815	-2.17(-2.94%)
Nov 16, 2018	73.52	74.28	73.40	74.03	58,658	-0.18(-0.24%)
Nov 15, 2018	72.94	74.36	72.38	74.21	112,048	+0.94(+1.29%)
Nov 14, 2018	74.61	74.64	72.96	73.26	69,032	-0.68(-0.92%)
Nov 13, 2018	74.21	74.97	73.73	73.94	61,554	-0.14(-0.19%)
Nov 12, 2018	75.61	75.61	73.95	74.08	133,141	-1.90(-2.50%)
Nov 09, 2018	76.44	76.44	75.49	75.98	64,324	-0.93(-1.21%)
Nov 08, 2018	77.02	77.16	76.65	76.91	79,878	-0.29(-0.37%)
Nov 07, 2018	75.76	77.22	75.76	77.20	117,193	+2.17(+2.90%)
Nov 06, 2018	74.44	75.17	74.35	75.03	60,771	+0.57(+0.77%)
Nov 05, 2018	74.40	74.64	73.80	74.46	72,746	+0.03(+0.04%)
Nov 02, 2018	75.30	75.57	73.89	74.43	87,095	-0.83(-1.10%)
Nov 01, 2018	74.54	75.33	74.14	75.26	69,560	+0.90(+1.20%)
Oct 31, 2018	74.20	75.01	74.13	74.36	108,483	+1.32(+1.81%)
Oct 30, 2018	71.80	73.07	71.60	73.04	339,425	+0.97(+1.35%)
Oct 29, 2018	74.28	74.58	70.82	72.06	168,427	-1.28(-1.74%)
Oct 26, 2018	73.32	74.34	72.34	73.34	116,162	-1.69(-2.25%)
Oct 25, 2018	73.72	75.44	73.45	75.03	99,461	+2.03(+2.78%)
Oct 24, 2018	75.95	75.95	72.90	73.00	77,039	-2.89(-3.81%)
Oct 23, 2018	74.80	76.26	74.21	75.89	173,361	-0.40(-0.52%)
Oct 22, 2018	76.46	76.70	75.94	76.29	90,027	+0.03(+0.04%)
Oct 19, 2018	76.79	77.26	76.05	76.26	83,107	-0.12(-0.16%)
Oct 18, 2018	77.64	77.64	75.93	76.38	98,260	-1.52(-1.95%)
Oct 17, 2018	78.15	78.15	77.18	77.90	456,010	-0.15(-0.20%)
Oct 16, 2018	76.71	78.21	76.71	78.05	80,005	+2.09(+2.75%)
Oct 15, 2018	76.54	76.70	75.90	75.96	445,635	-0.78(-1.02%)
Oct 12, 2018	76.79	77.01	75.55	76.74	89,718	+1.68(+2.23%)
Oct 11, 2018	75.95	76.69	74.46	75.07	179,000	-1.22(-1.60%)
Oct 10, 2018	79.32	79.32	76.18	76.29	272,414	-3.19(-4.02%)
Oct 09, 2018	79.20	80.00	79.20	79.48	78,250	+0.09(+0.11%)
Oct 08, 2018	79.44	79.75	78.55	79.39	87,253	-0.34(-0.43%)
Oct 05, 2018	80.44	80.65	79.11	79.74	114,693	-0.71(-0.88%)
Oct 04, 2018	81.51	81.51	79.91	80.44	89,119	-1.23(-1.51%)
Oct 03, 2018	81.98	82.11	81.55	81.67	88,427	+0.12(+0.15%)
Oct 02, 2018	81.72	81.94	81.41	81.55	99,201	-0.24(-0.29%)
Oct 01, 2018	81.93	82.16	81.59	81.78	73,638	+0.38(+0.47%)
Sep 28, 2018	81.27	81.56	81.20	81.40	55,615	-0.03(-0.04%)
Sep 27, 2018	81.15	81.68	81.10	81.43	46,971	+0.53(+0.66%)
Sep 26, 2018	81.01	81.54	80.79	80.90	79,205	+0.04(+0.05%)
Sep 25, 2018	80.85	80.96	80.68	80.85	41,783	+0.09(+0.12%)
Sep 24, 2018	80.61	80.80	80.10	80.76	94,299	+0.07(+0.08%)
Sep 21, 2018	81.36	81.36	80.64	80.69	58,491	-0.22(-0.27%)
Sep 20, 2018	80.65	81.04	80.57	80.91	74,709	+0.67(+0.84%)
Sep 19, 2018	80.30	80.31	79.94	80.24	35,207	-0.01(-0.01%)
Sep 18, 2018	79.71	80.51	79.71	80.25	47,061	+0.52(+0.66%)
Sep 17, 2018	80.51	80.51	79.63	79.72	64,298	-0.79(-0.98%)
Sep 14, 2018	80.66	80.75	80.24	80.51	221,763	-0.10(-0.12%)
Sep 13, 2018	80.32	80.77	80.32	80.61	42,235	+0.58(+0.72%)
Sep 12, 2018	79.96	80.18	79.62	80.03	75,327	-0.02(-0.02%)
Sep 11, 2018	79.16	80.07	79.16	80.05	58,462	+0.60(+0.75%)
Sep 10, 2018	79.82	79.82	79.28	79.45	28,262	+0.09(+0.11%)
Sep 07, 2018	79.01	79.75	79.01	79.36	163,272	-0.13(-0.17%)
Sep 06, 2018	79.83	79.83	78.93	79.50	48,894	-0.18(-0.23%)
Sep 05, 2018	80.32	80.38	79.55	79.68	47,605	-0.83(-1.03%)

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.