Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.52	82.34	81.19	82.18	383,439	+0.91(+1.13%)
Dec 28, 2018	82.10	82.39	80.96	81.27	469,681	-0.45(-0.55%)
Dec 27, 2018	78.44	81.72	78.40	81.72	505,494	+2.00(+2.51%)
Dec 26, 2018	76.81	79.76	75.83	79.71	552,602	+3.06(+3.99%)
Dec 24, 2018	78.30	78.57	76.62	76.66	341,248	-1.98(-2.51%)
Dec 21, 2018	78.94	80.94	78.52	78.63	1,693,453	-0.68(-0.85%)
Dec 20, 2018	80.39	81.29	78.46	79.31	816,743	-1.37(-1.70%)
Dec 19, 2018	81.96	83.57	80.30	80.68	1,150,267	-1.29(-1.57%)
Dec 18, 2018	82.16	82.69	81.25	81.97	929,069	+0.39(+0.48%)
Dec 17, 2018	82.98	83.09	81.22	81.58	1,155,191	-1.86(-2.23%)
Dec 14, 2018	82.67	84.11	82.62	83.44	1,260,608	+0.39(+0.47%)
Dec 13, 2018	83.69	84.17	82.78	83.04	1,445,059	-0.70(-0.84%)
Dec 12, 2018	84.44	84.71	83.23	83.75	889,656	+0.40(+0.48%)
Dec 11, 2018	84.54	84.72	82.49	83.35	975,040	-0.06(-0.08%)
Dec 10, 2018	83.98	84.54	82.70	83.41	1,422,659	-0.73(-0.87%)
Dec 07, 2018	85.86	86.79	83.67	84.14	1,150,647	-1.72(-2.00%)
Dec 06, 2018	84.52	85.92	83.82	85.86	1,269,680	+0.16(+0.19%)
Dec 04, 2018	87.40	87.71	84.97	85.70	884,382	-1.83(-2.09%)
Dec 03, 2018	89.15	89.63	86.77	87.53	887,685	-0.19(-0.22%)
Nov 30, 2018	86.85	87.87	86.01	87.72	1,259,877	+0.97(+1.12%)
Nov 29, 2018	87.08	87.81	86.73	86.74	1,089,336	-0.65(-0.74%)
Nov 28, 2018	84.81	87.45	84.77	87.39	1,066,298	+2.82(+3.34%)
Nov 27, 2018	84.61	85.12	83.86	84.57	957,923	-0.50(-0.59%)
Nov 26, 2018	84.81	85.65	84.30	85.07	695,697	+0.82(+0.97%)
Nov 23, 2018	83.36	84.71	83.36	84.25	287,824	+0.15(+0.18%)
Nov 21, 2018		84.10	84.10	84.10	0	+0.11(+0.13%)
Nov 20, 2018	83.23	84.68	82.90	83.99	885,690	-0.13(-0.15%)
Nov 19, 2018	85.11	85.30	83.24	84.11	727,827	-1.34(-1.57%)
Nov 16, 2018	83.53	85.76	83.53	85.45	814,568	+1.72(+2.05%)
Nov 15, 2018	82.59	84.32	82.09	83.73	1,031,592	+0.36(+0.44%)
Nov 14, 2018	84.20	85.20	83.17	83.37	865,730	-0.29(-0.35%)
Nov 13, 2018	83.46	84.57	83.11	83.66	1,341,473	+0.45(+0.54%)
Nov 12, 2018	83.77	83.94	82.96	83.21	1,063,643	-0.50(-0.60%)
Nov 09, 2018	84.80	85.46	83.36	83.71	1,296,802	-1.47(-1.73%)
Nov 08, 2018	84.63	85.83	84.32	85.19	1,614,553	+0.26(+0.31%)
Nov 07, 2018	84.75	85.14	84.09	84.92	1,433,367	+1.24(+1.48%)
Nov 06, 2018	83.61	85.01	83.27	83.69	1,386,328	+0.03(+0.03%)
Nov 05, 2018	84.22	84.70	83.18	83.66	859,571	-0.44(-0.52%)
Nov 02, 2018	84.61	85.56	83.39	84.10	763,794	-0.60(-0.71%)
Nov 01, 2018	83.09	84.92	82.79	84.70	701,539	+2.15(+2.60%)
Oct 31, 2018	83.10	84.05	82.46	82.55	987,290	+0.12(+0.14%)
Oct 30, 2018	81.61	82.78	80.68	82.43	1,082,224	+1.09(+1.34%)
Oct 29, 2018	80.93	82.26	80.52	81.34	1,203,861	+1.16(+1.44%)
Oct 26, 2018	79.67	80.75	78.31	80.18	1,209,213	-0.80(-0.99%)
Oct 25, 2018	81.48	81.88	80.31	80.98	1,097,316	+0.06(+0.08%)
Oct 24, 2018	84.74	85.43	80.71	80.92	2,160,932	-3.16(-3.76%)
Oct 23, 2018	87.98	88.67	83.95	84.08	1,997,921	-4.16(-4.71%)
Oct 22, 2018	89.05	89.39	87.67	88.24	838,128	-0.56(-0.63%)
Oct 19, 2018	89.24	89.90	88.45	88.79	554,767	-0.25(-0.29%)
Oct 18, 2018	89.96	90.37	87.84	89.05	711,923	-1.54(-1.70%)
Oct 17, 2018	91.17	91.47	90.20	90.58	507,042	-0.71(-0.78%)
Oct 16, 2018	89.90	91.36	89.30	91.29	548,556	+1.77(+1.97%)
Oct 15, 2018	89.24	90.46	89.09	89.53	495,157	+0.34(+0.38%)
Oct 12, 2018	89.63	90.03	88.44	89.19	766,212	+0.76(+0.85%)
Oct 11, 2018	91.50	91.68	88.35	88.44	1,305,992	-2.99(-3.27%)
Oct 10, 2018	95.22	95.22	91.38	91.43	817,782	-3.86(-4.05%)
Oct 09, 2018	97.03	97.03	95.10	95.29	638,806	-1.99(-2.05%)
Oct 08, 2018	97.01	97.48	96.69	97.28	477,315	+0.23(+0.23%)
Oct 05, 2018	97.56	98.03	96.91	97.05	437,725	-0.35(-0.36%)
Oct 04, 2018	97.57	98.07	97.03	97.40	515,719	-0.47(-0.48%)
Oct 03, 2018	99.48	99.48	97.80	97.87	811,104	-1.44(-1.45%)
Oct 02, 2018	99.44	100.14	98.69	99.31	528,064	+0.01(+0.01%)

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.