Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	71.99	72.69	71.09	72.06	1,112,319	+0.31(+0.43%)
Dec 28, 2018	72.54	73.29	71.16	71.75	1,286,119	-0.45(-0.62%)
Dec 27, 2018	70.39	72.28	69.19	72.20	1,772,175	+0.88(+1.23%)
Dec 26, 2018	68.66	71.35	67.22	71.32	1,604,603	+2.95(+4.31%)
Dec 24, 2018	69.15	69.96	67.73	68.38	930,711	-1.60(-2.28%)
Dec 21, 2018	71.37	72.61	69.75	69.97	2,969,143	-1.23(-1.73%)
Dec 20, 2018	72.52	73.06	68.88	71.21	5,010,314	-3.40(-4.56%)
Dec 19, 2018	76.04	77.27	73.93	74.61	1,887,379	-1.15(-1.52%)
Dec 18, 2018	75.94	77.30	75.40	75.76	1,807,490	+0.49(+0.65%)
Dec 17, 2018	79.03	79.11	74.52	75.28	2,954,640	-4.17(-5.25%)
Dec 14, 2018	81.41	81.94	78.55	79.45	1,839,390	-2.78(-3.38%)
Dec 13, 2018	82.84	83.31	81.55	82.22	1,022,205	-0.47(-0.57%)
Dec 12, 2018	84.08	84.33	82.63	82.69	1,044,617	-0.28(-0.34%)
Dec 11, 2018	84.79	85.78	82.63	82.97	1,138,182	+0.04(+0.04%)
Dec 10, 2018	82.88	83.65	81.27	82.94	1,168,110	+0.36(+0.44%)
Dec 07, 2018	85.06	85.91	82.04	82.57	1,635,505	-2.37(-2.79%)
Dec 06, 2018	85.73	85.73	81.99	84.94	2,184,672	-1.86(-2.15%)
Dec 04, 2018	91.45	92.98	86.63	86.80	2,599,695	-4.91(-5.35%)
Dec 03, 2018	91.83	93.48	90.91	91.71	1,822,953	+1.99(+2.22%)
Nov 30, 2018	89.42	90.62	88.69	89.72	1,114,170	-0.09(-0.10%)
Nov 29, 2018	90.07	90.23	87.92	89.81	960,103	-0.19(-0.21%)
Nov 28, 2018	88.63	90.06	87.58	90.00	1,173,907	+1.11(+1.25%)
Nov 27, 2018	89.10	90.30	88.13	88.89	1,088,800	-1.10(-1.22%)
Nov 26, 2018	90.67	91.29	89.32	89.99	1,046,294	-0.15(-0.17%)
Nov 23, 2018	88.44	91.36	88.13	90.14	518,328	+1.16(+1.31%)
Nov 21, 2018		88.97	88.97	88.97	0	-0.20(-0.23%)
Nov 20, 2018	91.15	91.41	88.53	89.18	1,764,721	-3.60(-3.89%)
Nov 19, 2018	93.74	95.19	92.50	92.78	1,047,504	-1.28(-1.36%)
Nov 16, 2018	95.10	95.74	93.02	94.06	1,481,230	-1.60(-1.67%)
Nov 15, 2018	92.89	96.28	92.28	95.66	1,223,408	+2.57(+2.76%)
Nov 14, 2018	93.15	94.10	92.65	93.09	843,491	+0.69(+0.75%)
Nov 13, 2018	91.64	94.01	91.59	92.40	1,560,846	+1.05(+1.15%)
Nov 12, 2018	95.25	95.27	91.24	91.35	1,332,995	-4.01(-4.21%)
Nov 09, 2018	96.87	97.34	93.60	95.36	1,562,071	-3.25(-3.30%)
Nov 08, 2018	97.15	99.67	94.64	98.61	2,838,462	-1.97(-1.96%)
Nov 07, 2018	100.60	101.29	99.35	100.59	1,880,680	+0.19(+0.19%)
Nov 06, 2018	98.97	100.50	98.83	100.40	1,312,055	+1.47(+1.49%)
Nov 05, 2018	98.85	99.53	97.79	98.93	891,004	-0.21(-0.22%)
Nov 02, 2018	98.56	101.03	98.35	99.14	1,836,588	+0.95(+0.97%)
Nov 01, 2018	93.50	98.59	93.15	98.19	3,201,467	+5.78(+6.25%)
Oct 31, 2018	91.37	93.38	91.17	92.42	2,326,116	+1.96(+2.16%)
Oct 30, 2018	88.49	90.70	87.26	90.46	1,401,766	+1.83(+2.06%)
Oct 29, 2018	89.89	91.19	87.52	88.64	1,555,226	-0.07(-0.08%)
Oct 26, 2018	87.57	89.21	86.30	88.71	1,740,502	-0.16(-0.18%)
Oct 25, 2018	87.90	89.02	87.26	88.87	1,219,535	+1.65(+1.89%)
Oct 24, 2018	89.67	89.80	87.07	87.22	1,651,269	-2.35(-2.62%)
Oct 23, 2018	89.08	90.15	87.33	89.57	1,608,223	-1.02(-1.13%)
Oct 22, 2018	89.67	91.30	88.84	90.59	1,414,753	+1.52(+1.70%)
Oct 19, 2018	89.01	89.69	88.55	89.08	944,972	-0.04(-0.04%)
Oct 18, 2018	89.64	90.21	88.07	89.11	1,290,909	-0.61(-0.67%)
Oct 17, 2018	89.87	90.69	89.50	89.72	1,270,118	-0.76(-0.84%)
Oct 16, 2018	89.86	90.74	88.86	90.48	1,066,492	+1.02(+1.13%)
Oct 15, 2018	88.64	90.08	88.58	89.47	815,042	+0.89(+1.01%)
Oct 12, 2018	89.03	89.53	87.66	88.57	1,125,335	+0.68(+0.77%)
Oct 11, 2018	88.12	89.79	87.58	87.89	1,733,006	-1.22(-1.37%)
Oct 10, 2018	90.57	90.68	88.94	89.11	1,968,248	-1.50(-1.66%)
Oct 09, 2018	94.26	94.26	90.32	90.61	2,916,128	-4.63(-4.86%)
Oct 08, 2018	95.13	95.49	93.63	95.24	2,303,742	-0.75(-0.79%)
Oct 05, 2018	97.02	98.04	94.98	96.00	1,632,928	-1.08(-1.11%)
Oct 04, 2018	96.87	97.53	95.58	97.08	1,254,077	+0.17(+0.17%)
Oct 03, 2018	95.04	97.80	94.79	96.91	1,451,884	+2.04(+2.15%)
Oct 02, 2018	94.21	95.02	93.68	94.87	1,111,702	+0.94(+1.00%)

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.