Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	85.69	86.81	85.18	86.81	1,338,297	+1.32(+1.55%)
Dec 28, 2018	85.84	86.84	85.14	85.49	1,484,390	-0.18(-0.21%)
Dec 27, 2018	85.04	85.67	83.31	85.67	1,579,314	-0.02(-0.02%)
Dec 26, 2018	84.35	85.70	83.81	85.69	1,348,622	+1.62(+1.92%)
Dec 24, 2018	85.80	85.80	83.38	84.07	1,043,352	-2.15(-2.49%)
Dec 21, 2018	86.10	88.19	85.73	86.22	2,946,578	+0.09(+0.10%)
Dec 20, 2018	86.89	87.67	84.64	86.13	3,004,523	-1.35(-1.54%)
Dec 19, 2018	90.92	92.08	86.92	87.48	3,113,480	-2.80(-3.10%)
Dec 18, 2018	89.49	91.36	88.09	90.28	4,964,235	+4.31(+5.02%)
Dec 17, 2018	89.46	89.80	85.82	85.97	3,415,238	-3.75(-4.18%)
Dec 14, 2018	89.71	91.25	89.22	89.71	1,876,078	-0.89(-0.98%)
Dec 13, 2018	91.69	92.40	89.40	90.60	1,783,613	-0.95(-1.04%)
Dec 12, 2018	90.73	93.06	90.52	91.55	2,293,186	+3.09(+3.50%)
Dec 11, 2018	92.49	92.61	87.70	88.45	2,332,307	-3.14(-3.43%)
Dec 10, 2018	91.13	92.09	89.78	91.59	2,089,482	+0.46(+0.51%)
Dec 07, 2018	94.91	95.52	90.65	91.13	2,017,339	-3.96(-4.16%)
Dec 06, 2018	93.18	95.28	92.04	95.09	1,898,258	+1.42(+1.51%)
Dec 04, 2018	95.29	96.49	93.52	93.67	1,881,485	-2.00(-2.09%)
Dec 03, 2018	96.57	96.91	94.06	95.67	2,194,807	-0.43(-0.44%)
Nov 30, 2018	96.89	97.26	95.27	96.09	2,156,874	-0.63(-0.65%)
Nov 29, 2018	97.54	98.42	95.51	96.72	1,474,803	-1.82(-1.84%)
Nov 28, 2018	96.25	99.23	96.25	98.54	1,916,948	+2.97(+3.11%)
Nov 27, 2018	95.44	96.59	94.97	95.56	1,874,812	-0.30(-0.32%)
Nov 26, 2018	97.93	98.17	95.00	95.87	1,638,464	-1.12(-1.16%)
Nov 23, 2018	96.08	98.08	96.08	96.99	734,602	+0.31(+0.32%)
Nov 21, 2018		96.68	96.68	96.68	0	-0.11(-0.12%)
Nov 20, 2018	97.91	98.40	96.22	96.79	1,298,470	-1.84(-1.87%)
Nov 19, 2018	97.15	99.15	96.71	98.63	1,663,265	+1.39(+1.43%)
Nov 16, 2018	96.56	97.35	95.41	97.24	1,845,594	+0.03(+0.04%)
Nov 15, 2018	96.75	98.22	95.47	97.21	1,992,892	-0.09(-0.09%)
Nov 14, 2018	97.74	98.70	96.63	97.29	1,868,041	-0.11(-0.12%)
Nov 13, 2018	97.98	99.18	96.95	97.41	2,378,528	-0.30(-0.30%)
Nov 12, 2018	98.23	98.84	97.43	97.70	1,879,853	-0.04(-0.04%)
Nov 09, 2018	97.65	98.84	97.05	97.75	1,991,802	+0.17(+0.18%)
Nov 08, 2018	96.84	99.50	96.47	97.57	1,657,603	+0.89(+0.92%)
Nov 07, 2018	96.21	97.53	95.03	96.69	2,444,667	+0.50(+0.52%)
Nov 06, 2018	92.49	96.21	92.49	96.19	3,970,091	+3.75(+4.05%)
Nov 05, 2018	91.44	93.36	91.38	92.44	2,772,792	+0.90(+0.99%)
Nov 02, 2018	92.11	94.00	90.31	91.54	3,400,845	+0.38(+0.42%)
Nov 01, 2018	92.40	93.52	91.12	91.16	1,484,038	-1.47(-1.59%)
Oct 31, 2018	94.76	94.76	92.29	92.63	1,581,910	-1.32(-1.41%)
Oct 30, 2018	92.10	94.02	90.50	93.95	1,599,296	+2.53(+2.77%)
Oct 29, 2018	91.83	93.87	90.61	91.42	1,259,888	+1.09(+1.20%)
Oct 26, 2018	91.65	92.33	89.77	90.33	1,480,133	-2.19(-2.37%)
Oct 25, 2018	90.80	93.12	90.54	92.52	1,056,521	+2.19(+2.43%)
Oct 24, 2018	92.37	93.94	90.20	90.33	1,581,748	-2.86(-3.07%)
Oct 23, 2018	92.15	93.55	91.64	93.19	1,288,444	+0.06(+0.07%)
Oct 22, 2018	92.83	93.64	92.44	93.13	1,229,111	+0.70(+0.75%)
Oct 19, 2018	95.10	95.10	92.26	92.43	1,656,134	-2.89(-3.04%)
Oct 18, 2018	95.54	96.42	94.56	95.33	1,403,336	-0.24(-0.25%)
Oct 17, 2018	95.53	96.18	94.35	95.57	1,206,989	-0.13(-0.14%)
Oct 16, 2018	93.57	95.92	93.23	95.70	1,797,170	+2.91(+3.14%)
Oct 15, 2018	92.67	93.49	91.77	92.79	1,060,714	-0.02(-0.02%)
Oct 12, 2018	91.61	93.33	91.39	92.81	1,922,206	+2.36(+2.60%)
Oct 11, 2018	92.37	92.95	89.66	90.45	2,353,254	-2.53(-2.72%)
Oct 10, 2018	94.46	94.96	92.90	92.98	1,403,841	-1.46(-1.55%)
Oct 09, 2018	94.02	95.05	93.86	94.44	1,463,271	+0.91(+0.98%)
Oct 08, 2018	93.61	94.06	92.22	93.53	1,280,601	-0.04(-0.05%)
Oct 05, 2018	93.43	94.17	92.77	93.57	1,823,593	+0.22(+0.23%)
Oct 04, 2018	93.36	93.80	92.97	93.36	1,621,272	+0.21(+0.22%)
Oct 03, 2018	92.75	94.06	92.56	93.15	1,808,463	+0.73(+0.79%)
Oct 02, 2018	94.38	94.55	92.32	92.42	1,986,677	-1.87(-1.99%)

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.