Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.49	83.50	81.08	82.65	365,667	+1.55(+1.91%)
Dec 28, 2018	81.97	82.57	80.66	81.10	239,937	-0.50(-0.61%)
Dec 27, 2018	79.54	81.65	78.51	81.59	310,152	+0.50(+0.62%)
Dec 26, 2018	77.64	81.16	77.24	81.09	281,073	+3.66(+4.72%)
Dec 24, 2018	77.60	78.52	76.69	77.43	182,664	-0.72(-0.92%)
Dec 21, 2018	79.62	80.01	77.79	78.15	850,286	-1.50(-1.88%)
Dec 20, 2018	80.74	81.28	78.67	79.64	439,885	-1.64(-2.01%)
Dec 19, 2018	82.18	83.90	80.75	81.28	517,469	-0.71(-0.86%)
Dec 18, 2018	82.82	83.75	81.69	81.99	335,718	+0.03(+0.03%)
Dec 17, 2018	83.30	83.79	80.41	81.96	477,444	-1.55(-1.86%)
Dec 14, 2018	85.08	86.02	82.99	83.51	379,110	-2.35(-2.74%)
Dec 13, 2018	86.27	86.56	84.82	85.87	339,219	+0.08(+0.09%)
Dec 12, 2018	86.49	87.35	85.70	85.79	301,037	+0.71(+0.83%)
Dec 11, 2018	85.72	86.34	84.08	85.08	336,430	+0.62(+0.73%)
Dec 10, 2018	83.42	85.12	82.93	84.46	371,428	+1.21(+1.45%)
Dec 07, 2018	85.65	86.22	82.55	83.25	378,200	-2.28(-2.66%)
Dec 06, 2018	85.33	86.23	82.84	85.53	533,089	-1.10(-1.26%)
Dec 04, 2018	90.55	91.25	86.35	86.63	464,006	-4.44(-4.88%)
Dec 03, 2018	89.26	91.33	88.79	91.07	468,179	+2.69(+3.05%)
Nov 30, 2018	86.86	88.92	86.70	88.37	379,559	+1.52(+1.75%)
Nov 29, 2018	87.31	87.99	86.71	86.86	314,433	-0.77(-0.88%)
Nov 28, 2018	86.27	87.90	85.69	87.62	464,778	+1.93(+2.26%)
Nov 27, 2018	86.53	86.53	84.48	85.69	455,749	-1.10(-1.27%)
Nov 26, 2018	86.85	87.12	85.49	86.79	404,224	+1.15(+1.34%)
Nov 23, 2018	86.12	87.08	85.28	85.64	148,857	-1.08(-1.24%)
Nov 21, 2018		86.72	86.72	86.72	0	+1.47(+1.72%)
Nov 20, 2018	86.85	88.46	84.65	85.26	689,509	-2.94(-3.34%)
Nov 19, 2018	88.78	89.13	84.52	88.20	1,119,385	-0.99(-1.11%)
Nov 16, 2018	93.32	94.07	88.93	89.19	8,751,826	-5.35(-5.66%)
Nov 15, 2018	92.47	94.71	91.98	94.54	776,276	+1.91(+2.06%)
Nov 14, 2018	98.45	99.17	89.72	92.63	1,095,874	-7.91(-7.86%)
Nov 13, 2018	101.31	102.09	99.36	100.54	348,685	-0.35(-0.35%)
Nov 12, 2018	102.09	102.67	99.67	100.89	351,462	-1.13(-1.11%)
Nov 09, 2018	104.16	104.16	100.49	102.02	317,299	-2.83(-2.70%)
Nov 08, 2018	102.77	105.11	101.92	104.85	470,475	+1.99(+1.93%)
Nov 07, 2018	100.39	104.22	99.97	102.86	416,539	+2.71(+2.71%)
Nov 06, 2018	97.81	100.31	97.68	100.15	502,328	+2.26(+2.31%)
Nov 05, 2018	97.77	98.23	94.93	97.89	340,572	-0.34(-0.34%)
Nov 02, 2018	99.69	101.79	97.65	98.22	325,110	-0.06(-0.06%)
Nov 01, 2018	97.57	103.35	94.47	98.29	597,547	+1.25(+1.28%)
Oct 31, 2018	97.12	100.04	96.84	97.04	354,947	+1.28(+1.34%)
Oct 30, 2018	93.78	96.36	92.31	95.76	466,465	+1.71(+1.82%)
Oct 29, 2018	95.86	97.01	93.06	94.05	397,635	-0.85(-0.89%)
Oct 26, 2018	93.07	95.65	91.17	94.89	344,693	-0.30(-0.32%)
Oct 25, 2018	93.67	96.71	93.42	95.19	526,796	+2.23(+2.39%)
Oct 24, 2018	96.69	97.58	92.75	92.97	399,845	-3.98(-4.10%)
Oct 23, 2018	96.34	97.69	93.58	96.94	282,044	-1.17(-1.20%)
Oct 22, 2018	95.37	98.72	95.12	98.12	234,237	+3.07(+3.22%)
Oct 19, 2018	96.48	97.15	94.74	95.05	238,512	-1.86(-1.92%)
Oct 18, 2018	98.40	98.87	96.32	96.92	321,979	-1.25(-1.28%)
Oct 17, 2018	98.31	98.31	96.48	98.17	325,462	+0.14(+0.14%)
Oct 16, 2018	95.63	98.27	94.55	98.03	440,904	+3.51(+3.71%)
Oct 15, 2018	95.41	95.41	93.68	94.52	454,972	-0.81(-0.85%)
Oct 12, 2018	96.68	98.05	93.67	95.34	436,385	+0.75(+0.79%)
Oct 11, 2018	94.85	97.39	94.36	94.58	441,368	-0.87(-0.91%)
Oct 10, 2018	100.47	100.76	95.12	95.45	554,890	-5.02(-4.99%)
Oct 09, 2018	98.98	100.89	98.68	100.47	345,594	+0.93(+0.93%)
Oct 08, 2018	101.43	102.75	97.71	99.54	371,570	-2.52(-2.47%)
Oct 05, 2018	101.50	103.76	100.97	102.06	359,522	+0.87(+0.86%)
Oct 04, 2018	103.07	103.39	100.55	101.18	438,442	-2.53(-2.44%)
Oct 03, 2018	102.47	104.81	101.82	103.71	262,485	+1.63(+1.60%)
Oct 02, 2018	103.83	104.51	101.24	102.08	582,040	-1.74(-1.68%)

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.