Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	66.32	67.75	65.96	67.75	872,796	+1.68(+2.54%)
Dec 28, 2018	67.71	68.16	65.35	66.07	1,111,812	-1.59(-2.35%)
Dec 27, 2018	66.36	67.76	64.89	67.66	1,260,009	+0.18(+0.27%)
Dec 26, 2018	64.29	67.57	63.12	67.48	1,075,738	+3.56(+5.57%)
Dec 24, 2018	65.23	65.61	63.40	63.92	577,474	-1.74(-2.64%)
Dec 21, 2018	66.94	67.94	65.06	65.65	1,806,669	-1.41(-2.10%)
Dec 20, 2018	68.24	69.05	66.16	67.06	1,225,518	-1.46(-2.13%)
Dec 19, 2018	68.87	70.66	67.83	68.52	1,999,075	-0.02(-0.03%)
Dec 18, 2018	69.99	70.70	68.03	68.54	1,404,432	-0.91(-1.31%)
Dec 17, 2018	70.66	71.41	68.75	69.44	1,243,113	-1.22(-1.72%)
Dec 14, 2018	71.73	73.22	70.31	70.66	1,477,854	-1.95(-2.68%)
Dec 13, 2018	77.03	78.09	72.28	72.61	1,395,745	-3.76(-4.92%)
Dec 12, 2018	78.79	79.29	76.05	76.37	1,554,285	-1.14(-1.47%)
Dec 11, 2018	81.08	81.19	77.00	77.51	1,123,079	-1.97(-2.48%)
Dec 10, 2018	81.68	81.97	78.53	79.47	955,454	-2.12(-2.60%)
Dec 07, 2018	85.13	85.90	81.15	81.60	1,035,078	-3.59(-4.21%)
Dec 06, 2018	83.78	85.22	81.86	85.18	1,356,860	-0.63(-0.73%)
Dec 04, 2018	88.94	88.94	85.35	85.81	1,274,509	-3.77(-4.21%)
Dec 03, 2018	93.06	93.06	88.80	89.58	1,318,449	-1.65(-1.81%)
Nov 30, 2018	88.96	91.63	88.52	91.23	1,228,780	+1.87(+2.09%)
Nov 29, 2018	87.86	89.73	87.86	89.36	1,372,928	+0.84(+0.95%)
Nov 28, 2018	85.56	88.85	84.88	88.52	955,021	+3.48(+4.09%)
Nov 27, 2018	84.91	85.62	83.98	85.04	583,711	-0.11(-0.12%)
Nov 26, 2018	83.41	85.33	83.36	85.14	677,593	+2.49(+3.01%)
Nov 23, 2018	81.84	83.59	81.84	82.66	257,680	-0.34(-0.41%)
Nov 21, 2018		82.99	82.99	82.99	0	+1.11(+1.35%)
Nov 20, 2018	83.04	83.23	81.29	81.88	1,275,585	-2.31(-2.75%)
Nov 19, 2018	83.31	84.56	82.23	84.20	945,560	+0.32(+0.38%)
Nov 16, 2018	83.16	84.23	81.79	83.88	698,693	+0.90(+1.08%)
Nov 15, 2018	78.97	83.18	78.97	82.98	963,899	+3.18(+3.99%)
Nov 14, 2018	80.50	81.62	78.95	79.80	467,663	-0.24(-0.30%)
Nov 13, 2018	80.91	82.66	79.62	80.04	780,874	-0.84(-1.04%)
Nov 12, 2018	84.07	84.07	79.14	80.88	857,721	-2.95(-3.52%)
Nov 09, 2018	82.88	84.14	82.30	83.83	1,139,801	-0.42(-0.50%)
Nov 08, 2018	83.46	84.29	82.91	84.25	809,152	+0.29(+0.34%)
Nov 07, 2018	82.09	84.02	81.10	83.96	909,592	+2.45(+3.00%)
Nov 06, 2018	80.89	82.88	80.14	81.52	891,668	+0.51(+0.63%)
Nov 05, 2018	81.90	83.18	80.32	81.01	990,141	-0.99(-1.21%)
Nov 02, 2018	82.82	83.48	79.77	82.00	1,321,737	+0.24(+0.29%)
Nov 01, 2018	78.94	82.82	78.82	81.76	1,406,995	+2.77(+3.51%)
Oct 31, 2018	82.72	84.60	78.38	78.98	2,200,872	-3.45(-4.18%)
Oct 30, 2018	81.59	83.20	78.38	82.43	5,238,724	-4.30(-4.96%)
Oct 29, 2018	86.46	87.56	84.38	86.74	1,610,383	+1.59(+1.87%)
Oct 26, 2018	87.00	87.75	84.69	85.15	1,411,874	-2.55(-2.91%)
Oct 25, 2018	88.12	89.26	86.51	87.70	745,513	-0.08(-0.09%)
Oct 24, 2018	91.33	92.52	87.24	87.78	945,454	-3.77(-4.12%)
Oct 23, 2018	90.53	92.31	88.75	91.55	942,729	-1.95(-2.09%)
Oct 22, 2018	93.03	93.68	92.02	93.50	747,515	+1.26(+1.37%)
Oct 19, 2018	94.58	95.14	91.99	92.24	463,667	-2.16(-2.28%)
Oct 18, 2018	96.10	96.72	94.03	94.40	559,351	-1.96(-2.04%)
Oct 17, 2018	95.83	97.30	95.59	96.36	575,562	-0.25(-0.26%)
Oct 16, 2018	94.58	96.69	93.58	96.62	527,407	+3.23(+3.45%)
Oct 15, 2018	92.22	94.01	92.22	93.39	553,123	+1.49(+1.62%)
Oct 12, 2018	94.33	94.33	90.40	91.90	1,220,177	-1.41(-1.51%)
Oct 11, 2018	95.18	96.67	93.19	93.30	1,114,597	-2.55(-2.66%)
Oct 10, 2018	97.85	98.38	95.60	95.85	1,229,360	-2.65(-2.69%)
Oct 09, 2018	98.53	99.48	97.96	98.50	1,289,992	-0.50(-0.51%)
Oct 08, 2018	100.34	100.87	97.33	99.00	554,600	-1.43(-1.43%)
Oct 05, 2018	100.93	101.40	100.02	100.44	866,689	-1.15(-1.13%)
Oct 04, 2018	100.91	102.19	100.47	101.58	683,957	+0.50(+0.50%)
Oct 03, 2018	100.25	102.20	99.68	101.08	698,935	+1.23(+1.23%)
Oct 02, 2018	99.93	101.19	98.96	99.85	516,249	-0.28(-0.28%)

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.