Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	74.49	74.56	72.86	74.02	295,800	+0.22(+0.30%)
Dec 28, 2018	73.95	74.57	73.06	73.80	546,200	+0.23(+0.31%)
Dec 27, 2018	70.98	73.60	70.85	73.57	524,869	+1.21(+1.67%)
Dec 26, 2018	68.80	72.41	68.56	72.36	416,154	+3.98(+5.82%)
Dec 24, 2018	69.72	70.19	68.27	68.38	332,200	-1.89(-2.69%)
Dec 21, 2018	71.15	72.31	69.94	70.27	1,463,100	-0.83(-1.17%)
Dec 20, 2018	71.97	72.91	70.19	71.10	865,224	-1.26(-1.74%)
Dec 19, 2018	74.68	75.66	71.97	72.36	615,058	-2.53(-3.38%)
Dec 18, 2018	74.37	75.49	74.14	74.89	561,069	+1.12(+1.52%)
Dec 17, 2018	74.76	75.09	73.33	73.77	728,901	-1.33(-1.77%)
Dec 14, 2018	76.95	77.47	74.95	75.10	545,400	-2.64(-3.40%)
Dec 13, 2018	81.41	81.41	77.55	77.74	1,439,991	-3.11(-3.85%)
Dec 12, 2018	80.87	81.82	80.48	80.85	519,696	+1.43(+1.80%)
Dec 11, 2018	80.06	80.61	78.75	79.42	571,423	+0.81(+1.03%)
Dec 10, 2018	78.02	79.12	76.94	78.61	754,584	+0.16(+0.20%)
Dec 07, 2018	80.22	81.66	78.40	78.45	764,500	-1.74(-2.17%)
Dec 06, 2018	78.49	80.25	76.96	80.19	573,127	-0.02(-0.02%)
Dec 04, 2018	83.11	83.11	79.81	80.21	440,300	-3.01(-3.62%)
Dec 03, 2018	84.70	85.51	83.12	83.22	336,580	-0.06(-0.07%)
Nov 30, 2018	82.00	83.77	81.70	83.28	398,300	+0.96(+1.17%)
Nov 29, 2018	82.48	83.01	81.89	82.32	267,582	-0.30(-0.36%)
Nov 28, 2018	80.59	82.76	79.79	82.62	448,606	+2.48(+3.09%)
Nov 27, 2018	79.28	80.39	78.99	80.14	438,798	+0.47(+0.59%)
Nov 26, 2018	79.85	80.64	79.31	79.67	397,046	+0.49(+0.62%)
Nov 23, 2018	78.39	80.10	78.39	79.18	218,200	-0.22(-0.28%)
Nov 21, 2018		79.40	79.40	79.40	0	+2.03(+2.62%)
Nov 20, 2018	78.98	79.05	77.02	77.37	894,524	-3.13(-3.89%)
Nov 19, 2018	80.37	81.21	80.15	80.50	731,077	-0.29(-0.36%)
Nov 16, 2018	80.32	81.62	80.28	80.79	388,700	+0.32(+0.40%)
Nov 15, 2018	78.73	80.99	78.39	80.47	632,089	+1.24(+1.57%)
Nov 14, 2018	79.75	80.37	78.31	79.23	491,827	+0.23(+0.29%)
Nov 13, 2018	79.39	80.57	78.84	79.00	405,968	-0.23(-0.29%)
Nov 12, 2018	80.84	81.11	78.99	79.23	500,800	-1.86(-2.29%)
Nov 09, 2018	81.38	81.60	80.20	81.09	722,500	-1.04(-1.27%)
Nov 08, 2018	82.05	82.60	81.58	82.13	350,633	-0.16(-0.19%)
Nov 07, 2018	81.59	82.43	80.52	82.29	499,510	+1.49(+1.84%)
Nov 06, 2018	79.63	80.82	79.63	80.80	472,161	+1.10(+1.38%)
Nov 05, 2018	79.41	80.71	79.41	79.70	761,731	+0.71(+0.90%)
Nov 02, 2018	79.77	80.76	78.21	78.99	743,700	-2.15(-2.65%)
Nov 01, 2018	79.34	81.65	79.34	81.14	441,372	+1.91(+2.41%)
Oct 31, 2018	80.79	81.88	79.09	79.23	622,870	-1.32(-1.64%)
Oct 30, 2018	78.20	82.34	77.00	80.55	1,146,628	+4.03(+5.27%)
Oct 29, 2018	77.30	78.52	75.50	76.52	1,205,445	+0.20(+0.26%)
Oct 26, 2018	75.50	76.65	75.20	76.32	510,900	+0.13(+0.17%)
Oct 25, 2018	75.34	76.94	75.17	76.19	591,324	+1.43(+1.91%)
Oct 24, 2018	77.71	78.40	74.46	74.76	901,052	-2.55(-3.30%)
Oct 23, 2018	78.00	78.52	76.41	77.31	765,539	-2.36(-2.96%)
Oct 22, 2018	79.54	80.31	78.40	79.67	529,243	-1.47(-1.81%)
Oct 19, 2018	81.84	82.48	80.64	81.14	412,300	-0.43(-0.53%)
Oct 18, 2018	83.66	84.80	81.37	81.57	675,827	-3.24(-3.82%)
Oct 17, 2018	85.90	86.18	84.29	84.81	1,041,123	-0.96(-1.12%)
Oct 16, 2018	84.64	86.07	83.94	85.77	316,832	+1.70(+2.02%)
Oct 15, 2018	83.23	84.52	83.23	84.07	379,520	+0.75(+0.90%)
Oct 12, 2018	82.55	84.06	82.12	83.32	950,900	+0.88(+1.07%)
Oct 11, 2018	82.26	84.31	81.89	82.44	839,596	-0.13(-0.16%)
Oct 10, 2018	88.24	88.33	82.38	82.57	1,031,752	-5.76(-6.52%)
Oct 09, 2018	90.00	90.00	88.14	88.33	374,612	-1.67(-1.86%)
Oct 08, 2018	90.57	91.04	89.56	90.00	262,934	-0.71(-0.78%)
Oct 05, 2018	91.51	91.92	90.49	90.71	283,800	-0.83(-0.91%)
Oct 04, 2018	91.87	92.32	90.52	91.54	248,860	+0.08(+0.09%)
Oct 03, 2018	91.49	92.03	91.28	91.46	238,951	+0.51(+0.56%)
Oct 02, 2018	92.45	92.77	90.82	90.95	266,130	-1.64(-1.77%)

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.