Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	84.35	85.11	83.18	83.95	4,438,327	+0.45(+0.53%)
Dec 28, 2018	83.83	84.72	82.88	83.50	4,208,709	+0.01(+0.01%)
Dec 27, 2018	81.41	83.55	80.28	83.49	4,235,392	+0.75(+0.90%)
Dec 26, 2018	78.63	82.76	78.60	82.75	4,769,569	+4.62(+5.91%)
Dec 24, 2018	79.14	80.33	78.07	78.13	3,434,587	-1.53(-1.92%)
Dec 21, 2018	81.36	83.13	79.57	79.66	8,879,075	-1.38(-1.70%)
Dec 20, 2018	81.45	82.66	79.47	81.04	7,424,865	-1.06(-1.30%)
Dec 19, 2018	83.40	85.40	81.51	82.10	5,708,827	-1.03(-1.24%)
Dec 18, 2018	83.05	84.49	82.48	83.13	4,974,277	+0.92(+1.12%)
Dec 17, 2018	84.34	84.43	81.62	82.21	6,653,854	-2.64(-3.12%)
Dec 14, 2018	85.15	86.30	84.50	84.86	7,815,813	-0.85(-0.99%)
Dec 13, 2018	84.35	85.89	83.75	85.70	8,773,665	+1.98(+2.37%)
Dec 12, 2018	81.79	85.20	79.68	83.72	11,923,551	+2.39(+2.94%)
Dec 11, 2018	82.12	83.69	80.89	81.33	4,551,676	+0.05(+0.06%)
Dec 10, 2018	81.56	82.06	79.35	81.28	3,589,680	+0.03(+0.03%)
Dec 07, 2018	82.14	83.88	80.94	81.26	5,466,602	-1.41(-1.70%)
Dec 06, 2018	80.75	82.73	79.51	82.66	6,416,859	+0.56(+0.69%)
Dec 04, 2018	85.91	86.44	81.74	82.10	6,726,695	-3.60(-4.20%)
Dec 03, 2018	86.79	87.31	85.29	85.70	6,157,018	-0.07(-0.08%)
Nov 30, 2018	84.48	85.92	84.04	85.77	7,570,681	+1.06(+1.26%)
Nov 29, 2018	84.85	85.03	83.58	84.71	5,809,624	-0.45(-0.52%)
Nov 28, 2018	83.66	85.20	82.36	85.15	7,658,210	+1.86(+2.24%)
Nov 27, 2018	80.99	83.29	80.99	83.29	6,170,216	+2.12(+2.61%)
Nov 26, 2018	80.59	81.33	79.35	81.17	5,504,993	+1.36(+1.71%)
Nov 23, 2018	80.00	80.53	79.57	79.81	3,309,931	-0.51(-0.63%)
Nov 21, 2018		80.32	80.32	80.32	0	+1.99(+2.54%)
Nov 20, 2018	78.04	81.46	77.03	78.33	11,069,426	-4.70(-5.66%)
Nov 19, 2018	84.81	85.35	82.33	83.03	6,456,582	-1.73(-2.04%)
Nov 16, 2018	84.38	84.95	83.63	84.75	4,500,600	-0.39(-0.46%)
Nov 15, 2018	85.54	85.84	83.24	85.15	7,114,112	-1.12(-1.30%)
Nov 14, 2018	87.86	88.53	85.79	86.26	4,819,859	-0.62(-0.71%)
Nov 13, 2018	86.30	87.44	85.23	86.88	5,717,513	-0.05(-0.06%)
Nov 12, 2018	87.80	88.76	86.71	86.94	6,803,115	-1.06(-1.21%)
Nov 09, 2018	89.94	90.03	87.65	88.00	5,706,892	-2.41(-2.66%)
Nov 08, 2018	90.34	91.52	89.96	90.41	5,344,283	-1.03(-1.12%)
Nov 07, 2018	89.16	91.49	88.07	91.44	7,297,355	+2.81(+3.17%)
Nov 06, 2018	87.96	88.70	87.55	88.63	2,676,022	+0.40(+0.45%)
Nov 05, 2018	87.85	88.75	86.97	88.23	3,641,430	+0.23(+0.26%)
Nov 02, 2018	89.45	90.08	87.07	88.00	4,990,092	-0.56(-0.64%)
Nov 01, 2018	86.61	88.90	85.98	88.56	5,090,676	+2.02(+2.33%)
Oct 31, 2018	87.09	88.66	86.38	86.55	6,372,070	+0.44(+0.51%)
Oct 30, 2018	84.63	86.36	84.52	86.11	5,405,487	+1.71(+2.02%)
Oct 29, 2018	86.22	86.85	83.26	84.40	4,670,531	-0.84(-0.98%)
Oct 26, 2018	87.58	87.83	84.62	85.24	7,261,517	-3.79(-4.26%)
Oct 25, 2018	88.22	89.78	87.04	89.03	4,989,186	+1.29(+1.47%)
Oct 24, 2018	89.36	91.54	87.55	87.74	6,297,508	-1.45(-1.62%)
Oct 23, 2018	88.02	89.87	86.89	89.18	7,666,946	+0.19(+0.21%)
Oct 22, 2018	90.35	90.68	88.80	88.99	4,168,795	-1.09(-1.20%)
Oct 19, 2018	90.25	90.95	89.50	90.08	5,181,616	-0.11(-0.12%)
Oct 18, 2018	92.40	92.59	90.01	90.18	7,818,815	-2.47(-2.66%)
Oct 17, 2018	92.59	93.45	91.70	92.65	6,588,677	-3.20(-3.34%)
Oct 16, 2018	95.01	96.38	94.27	95.86	4,021,444	+1.18(+1.25%)
Oct 15, 2018	95.29	95.79	94.64	94.67	4,203,775	-0.62(-0.65%)
Oct 12, 2018	95.65	96.81	94.08	95.29	4,980,171	+1.02(+1.08%)
Oct 11, 2018	96.23	98.35	93.89	94.27	6,661,871	-1.86(-1.94%)
Oct 10, 2018	100.33	100.50	95.93	96.14	5,813,307	-2.60(-2.64%)
Oct 09, 2018	99.57	100.38	98.72	98.74	3,787,656	-0.66(-0.66%)
Oct 08, 2018	99.06	99.57	98.38	99.40	4,629,282	+0.14(+0.15%)
Oct 05, 2018	100.07	100.50	98.04	99.26	5,835,924	-0.94(-0.94%)
Oct 04, 2018	101.07	101.15	99.51	100.20	6,355,317	-0.88(-0.87%)
Oct 03, 2018	102.20	102.67	100.88	101.07	6,803,913	-0.76(-0.75%)
Oct 02, 2018	103.45	103.81	101.82	101.83	5,589,546	-1.34(-1.30%)

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.