Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	75.61	76.25	74.96	76.13	839,503	+1.22(+1.63%)
Dec 28, 2018	75.32	77.02	73.97	74.90	824,597	+0.27(+0.36%)
Dec 27, 2018	73.72	74.67	72.29	74.63	705,505	-0.20(-0.26%)
Dec 26, 2018	71.19	74.96	69.80	74.83	1,004,379	+4.08(+5.76%)
Dec 24, 2018	72.32	72.96	70.73	70.75	578,655	-1.86(-2.56%)
Dec 21, 2018	75.67	76.14	72.19	72.61	2,225,508	-3.07(-4.06%)
Dec 20, 2018	78.73	79.01	74.37	75.68	1,459,859	-3.45(-4.36%)
Dec 19, 2018	79.51	81.23	78.16	79.13	1,406,207	-0.74(-0.93%)
Dec 18, 2018	80.37	81.03	79.23	79.87	1,103,237	+0.29(+0.37%)
Dec 17, 2018	81.92	82.31	79.16	79.58	1,320,048	-2.80(-3.40%)
Dec 14, 2018	84.02	85.92	82.32	82.38	1,552,734	-1.97(-2.34%)
Dec 13, 2018	86.18	87.11	84.09	84.35	1,313,826	-1.63(-1.90%)
Dec 12, 2018	86.10	87.57	85.43	85.99	1,164,069	+0.71(+0.84%)
Dec 11, 2018	86.62	87.20	84.87	85.27	1,219,453	+0.16(+0.19%)
Dec 10, 2018	85.24	86.94	84.74	85.11	1,829,764	-0.81(-0.94%)
Dec 07, 2018	90.02	90.12	85.53	85.92	1,773,656	-3.81(-4.25%)
Dec 06, 2018	86.40	89.88	86.06	89.74	1,356,135	+1.59(+1.80%)
Dec 04, 2018	89.75	90.87	88.00	88.15	1,757,367	-1.99(-2.21%)
Dec 03, 2018	87.82	90.14	87.43	90.14	2,160,147	+3.09(+3.55%)
Nov 30, 2018	86.93	88.21	86.72	87.05	1,755,344	+0.27(+0.31%)
Nov 29, 2018	85.89	87.42	85.29	86.78	890,687	+1.21(+1.42%)
Nov 28, 2018	83.89	86.34	83.61	85.57	1,034,903	+2.19(+2.62%)
Nov 27, 2018	84.00	84.31	83.24	83.38	1,769,952	-0.92(-1.09%)
Nov 26, 2018	83.12	84.56	82.57	84.30	1,508,770	+1.77(+2.14%)
Nov 23, 2018	80.79	82.83	80.68	82.53	314,507	+1.35(+1.66%)
Nov 21, 2018		81.18	81.18	81.18	0	+0.68(+0.85%)
Nov 20, 2018	80.50	81.82	79.75	80.50	893,479	-1.74(-2.12%)
Nov 19, 2018	83.63	84.15	81.87	82.24	629,487	-1.48(-1.77%)
Nov 16, 2018	82.22	84.34	81.67	83.72	671,971	+0.82(+0.99%)
Nov 15, 2018	81.53	82.98	80.86	82.90	880,818	+1.24(+1.52%)
Nov 14, 2018	84.38	84.75	81.62	81.65	1,148,535	-2.26(-2.69%)
Nov 13, 2018	83.64	84.41	83.10	83.91	803,930	+0.42(+0.50%)
Nov 12, 2018	84.38	85.41	82.87	83.49	673,579	-1.77(-2.08%)
Nov 09, 2018	84.82	85.64	84.31	85.26	803,588	-0.61(-0.71%)
Nov 08, 2018	84.39	85.90	83.32	85.86	1,224,957	+1.43(+1.70%)
Nov 07, 2018	83.13	84.57	82.36	84.43	1,477,879	+2.04(+2.48%)
Nov 06, 2018	81.63	82.53	81.33	82.39	1,403,561	+0.29(+0.35%)
Nov 05, 2018	82.52	82.69	81.12	82.10	1,215,577	-0.31(-0.37%)
Nov 02, 2018	83.92	84.39	81.86	82.41	1,448,531	-1.11(-1.33%)
Nov 01, 2018	83.79	86.14	83.34	83.52	1,556,139	-0.73(-0.87%)
Oct 31, 2018	79.86	86.29	78.63	84.25	3,666,956	+9.13(+12.15%)
Oct 30, 2018	73.80	75.80	73.58	75.13	1,247,051	+1.50(+2.03%)
Oct 29, 2018	75.29	76.69	72.78	73.63	1,021,416	-0.95(-1.27%)
Oct 26, 2018	74.82	75.74	73.70	74.58	890,549	-1.26(-1.67%)
Oct 25, 2018	75.94	76.57	75.13	75.84	806,857	+0.51(+0.68%)
Oct 24, 2018	77.70	78.09	75.30	75.32	1,794,710	-2.52(-3.23%)
Oct 23, 2018	75.86	78.10	74.91	77.84	1,007,501	+0.95(+1.23%)
Oct 22, 2018	75.76	77.48	75.62	76.90	648,011	+1.36(+1.80%)
Oct 19, 2018	78.04	78.39	75.24	75.54	1,171,623	-2.44(-3.13%)
Oct 18, 2018	78.41	79.08	77.26	77.98	574,814	-0.56(-0.72%)
Oct 17, 2018	79.44	79.44	77.80	78.54	643,308	-0.51(-0.65%)
Oct 16, 2018	77.23	79.17	76.69	79.06	590,760	+2.45(+3.20%)
Oct 15, 2018	76.90	77.41	76.40	76.61	703,917	-0.50(-0.64%)
Oct 12, 2018	76.81	78.07	75.69	77.10	720,473	+1.87(+2.49%)
Oct 11, 2018	75.87	76.94	75.17	75.23	990,203	-0.92(-1.20%)
Oct 10, 2018	78.63	78.68	75.62	76.15	1,306,892	-2.92(-3.69%)
Oct 09, 2018	78.78	79.56	78.23	79.07	853,369	+0.67(+0.86%)
Oct 08, 2018	79.65	79.85	77.57	78.39	1,376,419	-1.80(-2.24%)
Oct 05, 2018	80.80	81.73	79.56	80.19	862,452	-0.68(-0.84%)
Oct 04, 2018	82.54	82.54	80.67	80.87	828,099	-1.78(-2.15%)
Oct 03, 2018	81.91	82.70	81.50	82.65	939,995	+0.78(+0.95%)
Oct 02, 2018	82.16	82.67	81.70	81.88	727,532	-0.47(-0.57%)

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.