Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.06	70.17	69.35	69.62	52,200	+0.16(+0.23%)
Dec 28, 2018	69.67	70.18	69.16	69.46	44,700	+0.33(+0.48%)
Dec 27, 2018	67.41	69.13	67.41	69.13	25,472	+0.27(+0.39%)
Dec 26, 2018	66.79	69.05	66.60	68.86	109,236	+2.40(+3.61%)
Dec 24, 2018	68.31	68.31	66.46	66.46	28,000	-1.36(-2.01%)
Dec 21, 2018	68.96	69.57	67.82	67.82	49,300	-1.97(-2.82%)
Dec 20, 2018	70.31	70.70	69.44	69.79	151,346	-0.94(-1.33%)
Dec 19, 2018	71.62	72.36	70.50	70.73	31,069	-0.96(-1.33%)
Dec 18, 2018	71.91	72.14	71.28	71.69	121,378	+0.27(+0.38%)
Dec 17, 2018	72.39	72.67	71.20	71.42	57,959	-1.24(-1.71%)
Dec 14, 2018	73.09	73.91	72.53	72.66	235,500	-1.25(-1.69%)
Dec 13, 2018	74.74	74.74	73.50	73.91	91,853	-0.01(-0.01%)
Dec 12, 2018	74.32	74.56	73.92	73.92	53,720	+0.81(+1.11%)
Dec 11, 2018	73.56	73.82	72.92	73.11	23,423	-0.08(-0.11%)
Dec 10, 2018	73.12	73.36	71.89	73.19	16,697	-0.29(-0.39%)
Dec 07, 2018	74.68	74.80	73.29	73.48	19,200	-1.11(-1.49%)
Dec 06, 2018	73.99	76.29	73.09	74.59	38,445	-0.74(-0.98%)
Dec 04, 2018	76.78	79.07	75.27	75.33	80,500	-1.92(-2.49%)
Dec 03, 2018	77.42	77.62	76.75	77.25	60,063	+1.07(+1.40%)
Nov 30, 2018	75.60	76.29	75.60	76.18	8,900	+0.19(+0.25%)
Nov 29, 2018	75.80	76.13	75.48	75.99	8,346	-0.36(-0.47%)
Nov 28, 2018	75.11	76.40	74.73	76.35	26,646	+1.60(+2.14%)
Nov 27, 2018	74.18	74.77	74.11	74.75	17,895	+0.15(+0.20%)
Nov 26, 2018	74.29	74.93	74.29	74.60	6,322	+0.78(+1.06%)
Nov 23, 2018	73.84	74.03	73.82	73.82	400	-0.45(-0.61%)
Nov 21, 2018		74.27	74.27	74.27	0	+0.69(+0.94%)
Nov 20, 2018	73.96	74.26	73.36	73.58	31,272	-1.24(-1.66%)
Nov 19, 2018	75.80	75.80	74.78	74.82	17,401	-1.14(-1.50%)
Nov 16, 2018	75.33	81.07	75.33	75.96	28,500	+0.43(+0.57%)
Nov 15, 2018	74.76	75.78	74.66	75.53	32,698	+0.29(+0.38%)
Nov 14, 2018	75.89	75.89	75.00	75.25	2,626	-0.14(-0.18%)
Nov 13, 2018	75.87	76.00	75.22	75.38	23,381	-0.12(-0.16%)
Nov 12, 2018	76.10	76.10	75.32	75.50	4,607	-1.10(-1.44%)
Nov 09, 2018	76.93	76.93	76.43	76.60	48,700	-0.73(-0.95%)
Nov 08, 2018	77.71	77.74	77.33	77.33	5,815	-0.64(-0.82%)
Nov 07, 2018	77.37	77.97	77.00	77.97	5,475	+1.58(+2.07%)
Nov 06, 2018	76.38	76.54	76.38	76.39	2,252	+0.03(+0.04%)
Nov 05, 2018	76.08	76.68	75.95	76.36	9,077	+0.49(+0.65%)
Nov 02, 2018	76.41	76.41	75.63	75.87	10,600	-0.04(-0.05%)
Nov 01, 2018	75.62	76.06	75.31	75.91	1,720	+0.48(+0.64%)
Oct 31, 2018	75.03	75.55	75.03	75.42	7,664	+1.23(+1.66%)
Oct 30, 2018	73.27	74.30	73.27	74.19	7,780	+1.01(+1.38%)
Oct 29, 2018	74.82	75.32	73.08	73.18	15,100	-0.85(-1.15%)
Oct 26, 2018	73.60	74.45	73.16	74.03	4,600	-0.93(-1.24%)
Oct 25, 2018	74.08	75.42	73.84	74.96	16,101	+0.70(+0.94%)
Oct 24, 2018	75.46	75.46	74.26	74.26	3,452	-1.57(-2.07%)
Oct 23, 2018	75.17	75.98	74.96	75.83	12,332	-0.56(-0.73%)
Oct 22, 2018	76.97	76.97	76.17	76.39	4,725	-0.16(-0.21%)
Oct 19, 2018	77.04	77.40	76.55	76.55	4,200	+0.11(+0.14%)
Oct 18, 2018	77.30	77.33	76.39	76.44	6,361	-1.28(-1.64%)
Oct 17, 2018	77.93	78.25	77.51	77.72	4,304	-0.13(-0.17%)
Oct 16, 2018	77.85	77.99	77.19	77.85	9,360	+1.00(+1.30%)
Oct 15, 2018	76.56	76.85	76.56	76.85	7,525	+0.33(+0.43%)
Oct 12, 2018	76.99	77.16	76.13	76.52	2,700	+0.90(+1.19%)
Oct 11, 2018	77.04	77.36	75.62	75.62	5,324	-1.56(-2.02%)
Oct 10, 2018	79.17	79.17	77.18	77.18	27,106	-2.39(-3.00%)
Oct 09, 2018	79.03	79.58	79.03	79.57	3,761	+0.49(+0.62%)
Oct 08, 2018	79.09	79.39	79.07	79.07	972	-0.39(-0.48%)
Oct 05, 2018	79.41	79.46	79.31	79.46	2,300	-0.66(-0.82%)
Oct 04, 2018	80.14	80.18	79.74	80.12	2,368	-0.78(-0.97%)
Oct 03, 2018	81.17	81.36	80.78	80.90	5,312	+0.10(+0.13%)
Oct 02, 2018	81.04	81.27	80.80	80.80	1,960	-0.35(-0.43%)

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.