Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	74.82	75.25	74.33	75.25	645,899	+0.43(+0.58%)
Dec 28, 2018	75.92	76.08	74.30	74.82	931,817	-0.62(-0.82%)
Dec 27, 2018	74.71	75.49	73.00	75.44	892,654	+0.32(+0.43%)
Dec 26, 2018	73.91	75.17	73.02	75.11	911,253	+1.42(+1.93%)
Dec 24, 2018	76.96	76.96	73.66	73.69	510,155	-3.31(-4.30%)
Dec 21, 2018	77.18	78.94	76.90	77.00	1,994,690	-0.38(-0.49%)
Dec 20, 2018	77.87	78.22	76.74	77.38	1,480,750	-0.62(-0.79%)
Dec 19, 2018	78.31	78.74	77.43	78.00	970,373	+0.06(+0.07%)
Dec 18, 2018	78.07	78.72	77.49	77.94	1,303,011	+0.42(+0.55%)
Dec 17, 2018	81.23	81.23	77.35	77.52	1,695,610	-3.43(-4.23%)
Dec 14, 2018	80.83	81.63	80.51	80.94	1,625,209	-0.07(-0.08%)
Dec 13, 2018	80.31	81.61	80.18	81.01	1,658,258	+0.80(+1.00%)
Dec 12, 2018	81.45	81.71	79.85	80.21	1,762,200	-0.83(-1.03%)
Dec 11, 2018	80.68	81.50	80.42	81.04	819,948	+0.52(+0.64%)
Dec 10, 2018	81.47	81.47	79.47	80.52	830,379	-0.84(-1.03%)
Dec 07, 2018	82.25	82.25	81.09	81.36	1,207,486	-0.92(-1.12%)
Dec 06, 2018	79.82	82.43	79.21	82.29	1,617,763	+2.41(+3.01%)
Dec 04, 2018	80.02	80.65	79.44	79.88	1,355,602	-0.09(-0.11%)
Dec 03, 2018	79.10	80.00	78.83	79.97	1,773,643	+0.85(+1.07%)
Nov 30, 2018	78.05	79.13	77.65	79.12	2,421,767	+1.31(+1.68%)
Nov 29, 2018	77.17	78.21	76.66	77.81	954,837	+0.49(+0.64%)
Nov 28, 2018	76.76	77.84	76.31	77.32	975,299	+0.45(+0.59%)
Nov 27, 2018	76.38	76.88	76.15	76.86	1,129,157	+0.51(+0.67%)
Nov 26, 2018	76.96	77.04	76.15	76.35	1,098,327	-0.39(-0.50%)
Nov 23, 2018	76.53	77.00	75.86	76.74	238,125	+0.16(+0.22%)
Nov 21, 2018		76.57	76.57	76.57	0	-1.33(-1.70%)
Nov 20, 2018	78.97	79.32	77.56	77.90	1,244,975	-0.74(-0.94%)
Nov 19, 2018	78.27	78.94	77.52	78.64	3,387,067	+0.38(+0.48%)
Nov 16, 2018	76.55	78.31	76.33	78.26	3,024,661	+1.71(+2.24%)
Nov 15, 2018	76.30	76.81	75.82	76.55	1,080,068	-0.12(-0.15%)
Nov 14, 2018	75.81	77.08	75.77	76.67	1,613,005	+1.01(+1.33%)
Nov 13, 2018	75.60	75.77	74.66	75.66	901,538	+0.33(+0.44%)
Nov 12, 2018	75.02	76.13	74.58	75.33	960,559	+0.52(+0.69%)
Nov 09, 2018	74.40	75.25	74.40	74.81	817,000	+0.39(+0.52%)
Nov 08, 2018	73.77	74.42	73.59	74.42	886,337	+0.62(+0.84%)
Nov 07, 2018	73.34	73.94	72.99	73.80	955,841	+0.68(+0.94%)
Nov 06, 2018	73.25	73.72	72.91	73.12	1,070,155	-0.14(-0.19%)
Nov 05, 2018	71.86	73.51	71.72	73.26	1,623,907	+1.36(+1.89%)
Nov 02, 2018	74.48	74.48	71.23	71.90	1,677,429	-2.60(-3.50%)
Nov 01, 2018	74.33	75.26	73.99	74.51	1,358,490	+0.26(+0.36%)
Oct 31, 2018	75.02	76.20	74.18	74.24	1,882,935	-0.75(-1.00%)
Oct 30, 2018	74.60	75.69	74.05	74.99	2,529,853	+0.30(+0.41%)
Oct 29, 2018	72.61	74.97	72.55	74.69	1,382,063	+2.40(+3.32%)
Oct 26, 2018	72.79	73.10	71.12	72.29	1,803,224	-0.48(-0.66%)
Oct 25, 2018	72.44	73.10	71.84	72.77	789,673	+0.44(+0.60%)
Oct 24, 2018	71.41	72.85	71.13	72.33	1,080,471	+1.07(+1.50%)
Oct 23, 2018	70.70	71.60	70.17	71.26	600,919	+0.42(+0.59%)
Oct 22, 2018	72.15	72.78	70.82	70.84	708,286	-1.03(-1.43%)
Oct 19, 2018	71.43	72.11	71.27	71.87	779,031	+0.67(+0.94%)
Oct 18, 2018	70.94	71.84	70.93	71.20	702,533	+0.26(+0.36%)
Oct 17, 2018	71.37	71.80	70.33	70.94	931,125	-0.57(-0.80%)
Oct 16, 2018	70.64	71.80	70.31	71.51	1,057,241	+1.01(+1.43%)
Oct 15, 2018	69.81	71.33	69.81	70.51	827,399	+0.55(+0.79%)
Oct 12, 2018	70.13	70.44	69.65	69.95	860,307	+0.21(+0.30%)
Oct 11, 2018	71.46	71.49	69.75	69.75	1,640,123	-1.41(-1.98%)
Oct 10, 2018	71.72	72.13	71.16	71.16	1,185,008	-0.64(-0.90%)
Oct 09, 2018	70.83	71.84	70.44	71.80	1,056,415	+0.87(+1.23%)
Oct 08, 2018	70.48	71.58	70.18	70.93	1,091,736	+0.60(+0.86%)
Oct 05, 2018	69.81	70.50	69.75	70.33	886,024	+0.41(+0.59%)
Oct 04, 2018	69.85	70.04	69.00	69.91	868,417	-0.16(-0.22%)
Oct 03, 2018	70.66	70.94	69.74	70.07	1,053,763	-0.67(-0.94%)
Oct 02, 2018	70.89	71.16	70.48	70.74	983,065	+0.06(+0.08%)

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.