Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.50	82.33	81.17	82.17	383,503	+0.91(+1.13%)
Dec 28, 2018	82.09	82.38	80.94	81.25	469,759	-0.45(-0.55%)
Dec 27, 2018	78.43	81.70	78.38	81.70	505,578	+2.00(+2.51%)
Dec 26, 2018	76.80	79.75	75.82	79.70	552,694	+3.06(+3.99%)
Dec 24, 2018	78.29	78.56	76.61	76.64	341,305	-1.98(-2.51%)
Dec 21, 2018	78.92	80.93	78.51	78.62	1,693,734	-0.68(-0.85%)
Dec 20, 2018	80.38	81.27	78.45	79.30	816,879	-1.37(-1.70%)
Dec 19, 2018	81.95	83.56	80.29	80.67	1,150,458	-1.29(-1.57%)
Dec 18, 2018	82.14	82.68	81.24	81.96	929,223	+0.39(+0.48%)
Dec 17, 2018	82.97	83.08	81.21	81.57	1,155,383	-1.86(-2.23%)
Dec 14, 2018	82.65	84.10	82.61	83.42	1,260,817	+0.39(+0.47%)
Dec 13, 2018	83.68	84.15	82.76	83.03	1,445,299	-0.70(-0.84%)
Dec 12, 2018	84.43	84.69	83.21	83.73	889,803	+0.40(+0.48%)
Dec 11, 2018	84.53	84.70	82.48	83.33	975,202	-0.06(-0.08%)
Dec 10, 2018	83.96	84.53	82.68	83.40	1,422,895	-0.73(-0.87%)
Dec 07, 2018	85.85	86.78	83.66	84.13	1,150,838	-1.72(-2.00%)
Dec 06, 2018	84.50	85.90	83.81	85.85	1,269,891	+0.16(+0.19%)
Dec 04, 2018	87.38	87.69	84.96	85.68	884,529	-1.83(-2.09%)
Dec 03, 2018	89.13	89.61	86.76	87.51	887,833	-0.19(-0.22%)
Nov 30, 2018	86.84	87.86	85.99	87.70	1,260,086	+0.97(+1.12%)
Nov 29, 2018	87.07	87.79	86.72	86.73	1,089,517	-0.65(-0.74%)
Nov 28, 2018	84.80	87.44	84.75	87.38	1,066,475	+2.82(+3.34%)
Nov 27, 2018	84.59	85.11	83.85	84.55	958,082	-0.50(-0.59%)
Nov 26, 2018	84.80	85.64	84.28	85.06	695,812	+0.82(+0.97%)
Nov 23, 2018	83.34	84.69	83.34	84.24	287,872	+0.15(+0.18%)
Nov 21, 2018		84.08	84.08	84.08	0	+0.11(+0.13%)
Nov 20, 2018	83.22	84.66	82.89	83.97	885,837	-0.13(-0.15%)
Nov 19, 2018	85.09	85.28	83.23	84.10	727,948	-1.34(-1.57%)
Nov 16, 2018	83.52	85.75	83.52	85.44	814,703	+1.72(+2.05%)
Nov 15, 2018	82.58	84.31	82.08	83.72	1,031,763	+0.36(+0.44%)
Nov 14, 2018	84.19	85.18	83.15	83.35	865,874	-0.29(-0.35%)
Nov 13, 2018	83.44	84.55	83.10	83.65	1,341,696	+0.45(+0.54%)
Nov 12, 2018	83.75	83.93	82.94	83.20	1,063,819	-0.50(-0.60%)
Nov 09, 2018	84.78	85.45	83.34	83.70	1,297,018	-1.47(-1.73%)
Nov 08, 2018	84.62	85.82	84.31	85.17	1,614,821	+0.26(+0.31%)
Nov 07, 2018	84.74	85.13	84.07	84.91	1,433,605	+1.24(+1.48%)
Nov 06, 2018	83.60	84.99	83.25	83.67	1,386,558	+0.03(+0.03%)
Nov 05, 2018	84.21	84.68	83.16	83.65	859,714	-0.44(-0.52%)
Nov 02, 2018	84.60	85.55	83.37	84.08	763,921	-0.60(-0.71%)
Nov 01, 2018	83.08	84.91	82.77	84.68	701,656	+2.15(+2.60%)
Oct 31, 2018	83.09	84.04	82.44	82.54	987,454	+0.12(+0.14%)
Oct 30, 2018	81.60	82.76	80.67	82.42	1,082,404	+1.09(+1.34%)
Oct 29, 2018	80.92	82.24	80.51	81.33	1,204,061	+1.16(+1.44%)
Oct 26, 2018	79.66	80.73	78.30	80.17	1,209,414	-0.80(-0.99%)
Oct 25, 2018	81.47	81.87	80.30	80.97	1,097,498	+0.06(+0.08%)
Oct 24, 2018	84.73	85.42	80.70	80.91	2,161,290	-3.16(-3.76%)
Oct 23, 2018	87.97	88.66	83.94	84.06	1,998,253	-4.16(-4.71%)
Oct 22, 2018	89.04	89.38	87.66	88.22	838,267	-0.55(-0.63%)
Oct 19, 2018	89.22	89.89	88.43	88.78	554,860	-0.25(-0.29%)
Oct 18, 2018	89.94	90.36	87.82	89.03	712,042	-1.54(-1.70%)
Oct 17, 2018	91.16	91.46	90.19	90.57	507,126	-0.71(-0.78%)
Oct 16, 2018	89.89	91.34	89.29	91.28	548,647	+1.76(+1.97%)
Oct 15, 2018	89.22	90.44	89.08	89.51	495,240	+0.34(+0.38%)
Oct 12, 2018	89.61	90.01	88.42	89.18	766,339	+0.76(+0.85%)
Oct 11, 2018	91.49	91.66	88.33	88.42	1,306,209	-2.99(-3.27%)
Oct 10, 2018	95.21	95.21	91.36	91.41	817,918	-3.86(-4.05%)
Oct 09, 2018	97.01	97.01	95.08	95.27	638,912	-1.99(-2.05%)
Oct 08, 2018	96.99	97.46	96.67	97.26	477,395	+0.23(+0.23%)
Oct 05, 2018	97.55	98.01	96.89	97.04	437,798	-0.35(-0.35%)
Oct 04, 2018	97.56	98.06	97.02	97.38	515,805	-0.47(-0.48%)
Oct 03, 2018	99.47	99.47	97.78	97.86	811,238	-1.44(-1.45%)
Oct 02, 2018	99.42	100.12	98.67	99.29	528,152	+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.