Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	77.47	78.20	77.24	78.11	1,882,995	+0.78(+1.01%)
Nov 29, 2018	77.34	77.70	76.56	77.33	1,209,527	+0.11(+0.14%)
Nov 28, 2018	76.55	77.47	76.17	77.22	1,963,126	+0.94(+1.24%)
Nov 27, 2018	76.61	76.70	75.80	76.27	1,868,070	-0.54(-0.70%)
Nov 26, 2018	77.75	78.34	76.69	76.81	1,776,358	-0.55(-0.71%)
Nov 23, 2018	77.08	77.74	76.24	77.36	352,389	-0.42(-0.54%)
Nov 21, 2018		77.78	77.78	77.78	0	+0.21(+0.27%)
Nov 20, 2018	78.12	78.79	77.56	77.57	1,552,234	-1.60(-2.02%)
Nov 19, 2018	80.10	80.55	78.96	79.18	1,173,229	-0.99(-1.23%)
Nov 16, 2018	78.83	80.33	78.62	80.16	1,594,497	+1.31(+1.66%)
Nov 15, 2018	77.10	79.16	76.49	78.85	1,430,864	+1.32(+1.70%)
Nov 14, 2018	78.58	78.93	77.08	77.54	1,853,620	-0.52(-0.67%)
Nov 13, 2018	78.37	79.16	77.78	78.06	1,426,508	+0.03(+0.04%)
Nov 12, 2018	79.07	79.08	77.89	78.03	1,430,807	-1.03(-1.31%)
Nov 09, 2018	79.18	79.67	78.18	79.07	1,498,420	-0.32(-0.40%)
Nov 08, 2018	79.39	80.07	79.14	79.39	864,894	-0.07(-0.09%)
Nov 07, 2018	79.07	79.58	78.30	79.46	1,288,984	+0.94(+1.20%)
Nov 06, 2018	77.51	78.66	77.13	78.52	1,184,188	+0.97(+1.25%)
Nov 05, 2018	77.53	78.29	76.92	77.55	1,207,616	+0.17(+0.22%)
Nov 02, 2018	76.95	77.75	76.72	77.37	1,705,875	+1.07(+1.40%)
Nov 01, 2018	76.11	76.81	75.67	76.30	1,853,439	+0.51(+0.68%)
Oct 31, 2018	76.78	77.14	75.65	75.79	2,650,958	-0.17(-0.23%)
Oct 30, 2018	74.82	76.17	74.66	75.96	2,104,367	+1.31(+1.75%)
Oct 29, 2018	76.27	76.51	73.73	74.66	2,065,365	-0.42(-0.56%)
Oct 26, 2018	74.02	75.74	73.69	75.08	2,356,222	+0.31(+0.42%)
Oct 25, 2018	74.88	75.31	74.19	74.77	1,301,676	+0.79(+1.06%)
Oct 24, 2018	75.74	76.17	73.87	73.98	1,532,813	-1.60(-2.12%)
Oct 23, 2018	74.29	76.10	73.85	75.58	1,826,239	-0.14(-0.18%)
Oct 22, 2018	75.65	76.09	74.60	75.72	1,750,538	+0.32(+0.42%)
Oct 19, 2018	76.53	76.59	74.53	75.40	2,354,692	-0.99(-1.29%)
Oct 18, 2018	74.11	77.75	74.02	76.38	3,572,335	+1.15(+1.53%)
Oct 17, 2018	76.06	76.06	74.56	75.23	2,107,338	-0.92(-1.21%)
Oct 16, 2018	75.41	76.24	74.90	76.16	1,934,359	+1.11(+1.48%)
Oct 15, 2018	75.18	75.78	75.04	75.05	1,321,698	-0.14(-0.18%)
Oct 12, 2018	75.84	75.84	74.08	75.19	2,184,400	+0.77(+1.03%)
Oct 11, 2018	75.48	76.28	74.23	74.42	2,704,486	-1.30(-1.72%)
Oct 10, 2018	78.21	78.21	75.63	75.72	2,420,102	-2.65(-3.39%)
Oct 09, 2018	79.72	79.72	78.33	78.37	1,612,756	-1.57(-1.97%)
Oct 08, 2018	79.59	80.03	79.08	79.94	949,849	-0.05(-0.06%)
Oct 05, 2018	80.69	81.12	79.40	79.99	1,411,088	-0.67(-0.83%)
Oct 04, 2018	80.57	80.81	80.01	80.66	1,184,431	+0.05(+0.07%)
Oct 03, 2018	80.88	81.24	80.41	80.60	1,305,027	-0.05(-0.06%)
Oct 02, 2018	80.58	81.05	80.47	80.65	1,355,848	+0.00(+0.00%)
Oct 01, 2018	81.78	81.98	80.12	80.65	1,982,557	-0.35(-0.43%)
Sep 28, 2018	81.45	82.03	80.83	81.00	1,658,657	-0.41(-0.51%)
Sep 27, 2018	81.62	81.86	81.33	81.41	2,249,360	+0.13(+0.16%)
Sep 26, 2018	81.50	82.32	81.22	81.28	1,955,029	+0.03(+0.03%)
Sep 25, 2018	81.18	81.84	80.98	81.25	1,920,498	+0.27(+0.34%)
Sep 24, 2018	81.62	81.65	80.69	80.98	1,391,663	-0.72(-0.88%)
Sep 21, 2018	81.97	82.58	81.58	81.70	3,133,687	-0.05(-0.07%)
Sep 20, 2018	81.50	82.30	81.39	81.76	1,722,154	+0.87(+1.07%)
Sep 19, 2018	81.27	81.99	80.79	80.89	1,591,306	-0.35(-0.43%)
Sep 18, 2018	81.29	82.00	80.68	81.23	1,749,254	+0.24(+0.29%)
Sep 17, 2018	81.14	81.27	80.72	81.00	1,006,220	+0.05(+0.06%)
Sep 14, 2018	80.48	81.12	80.14	80.95	1,436,446	+0.44(+0.55%)
Sep 13, 2018	80.70	81.16	80.13	80.51	2,201,211	+0.22(+0.27%)
Sep 12, 2018	80.05	80.68	79.43	80.29	2,217,742	+0.47(+0.58%)
Sep 11, 2018	78.88	81.06	78.88	79.82	2,469,143	+1.57(+2.01%)
Sep 10, 2018	78.22	78.94	78.15	78.25	1,410,679	+0.72(+0.93%)
Sep 07, 2018	77.76	78.65	77.09	77.53	1,927,540	-1.46(-1.85%)
Sep 06, 2018	79.50	79.90	78.69	78.99	1,879,446	-0.51(-0.64%)
Sep 05, 2018	78.64	79.69	78.56	79.50	1,237,562	+0.75(+0.95%)

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.