Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.45	68.09	66.91	67.99	2,826,843	+0.84(+1.25%)
Dec 28, 2018	67.86	68.35	66.77	67.16	2,758,028	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.84	67.45	3,625,589	+0.52(+0.78%)
Dec 26, 2018	63.91	66.93	62.88	66.93	3,508,772	+3.27(+5.13%)
Dec 24, 2018	64.12	65.57	63.64	63.67	1,945,261	-1.45(-2.22%)
Dec 21, 2018	66.72	68.33	64.77	65.12	5,494,489	-1.89(-2.82%)
Dec 20, 2018	66.82	67.78	66.35	67.01	4,695,381	-0.16(-0.24%)
Dec 19, 2018	68.38	69.67	66.64	67.17	3,985,502	-1.39(-2.02%)
Dec 18, 2018	69.97	70.29	67.72	68.55	3,941,758	-0.63(-0.91%)
Dec 17, 2018	70.44	70.93	68.78	69.18	5,087,086	-1.64(-2.31%)
Dec 14, 2018	71.57	73.07	70.64	70.82	4,066,060	-1.49(-2.06%)
Dec 13, 2018	73.84	74.11	71.97	72.31	2,514,107	-1.48(-2.01%)
Dec 12, 2018	74.26	74.95	73.51	73.80	2,391,568	+0.61(+0.84%)
Dec 11, 2018	75.22	75.42	72.76	73.18	2,390,804	-0.98(-1.32%)
Dec 10, 2018	74.76	74.89	72.25	74.17	3,595,867	-0.20(-0.27%)
Dec 07, 2018	76.05	77.03	73.66	74.36	2,958,135	-1.75(-2.29%)
Dec 06, 2018	74.82	76.17	73.63	76.11	4,336,301	-0.25(-0.33%)
Dec 04, 2018	81.06	81.13	75.84	76.36	4,021,592	-5.02(-6.17%)
Dec 03, 2018	81.56	82.40	80.17	81.38	2,567,363	+0.71(+0.88%)
Nov 30, 2018	79.62	80.84	79.53	80.67	2,766,255	+0.73(+0.91%)
Nov 29, 2018	80.58	80.89	79.55	79.94	2,320,495	-1.39(-1.70%)
Nov 28, 2018	79.63	81.33	78.84	81.33	2,642,315	+2.00(+2.52%)
Nov 27, 2018	78.98	79.71	78.69	79.33	2,007,777	+0.20(+0.25%)
Nov 26, 2018	78.13	79.46	77.91	79.13	2,981,525	+2.10(+2.73%)
Nov 23, 2018	77.13	77.79	76.75	77.03	803,762	-0.73(-0.94%)
Nov 21, 2018		77.75	77.75	77.75	0	+0.39(+0.50%)
Nov 20, 2018	78.47	78.58	76.92	77.37	3,102,148	-1.55(-1.96%)
Nov 19, 2018	79.09	79.33	78.11	78.91	2,416,296	+0.08(+0.10%)
Nov 16, 2018	79.63	79.85	78.64	78.83	3,912,867	-1.37(-1.70%)
Nov 15, 2018	79.37	80.49	78.73	80.20	3,192,860	+0.22(+0.27%)
Nov 14, 2018	81.65	82.25	79.16	79.99	2,679,612	-0.88(-1.09%)
Nov 13, 2018	80.58	81.82	80.35	80.87	2,252,630	+0.70(+0.88%)
Nov 12, 2018	81.36	81.76	79.99	80.17	1,945,287	-1.15(-1.42%)
Nov 09, 2018	81.20	81.85	80.84	81.32	1,951,375	-0.41(-0.51%)
Nov 08, 2018	80.87	82.29	80.78	81.73	2,017,029	+0.65(+0.80%)
Nov 07, 2018	80.37	81.22	79.33	81.08	2,284,016	+1.22(+1.52%)
Nov 06, 2018	78.67	80.10	78.49	79.86	3,232,454	+1.01(+1.28%)
Nov 05, 2018	78.53	79.35	78.53	78.85	4,652,806	+0.70(+0.89%)
Nov 02, 2018	79.97	80.46	77.79	78.15	4,882,834	-1.82(-2.27%)
Nov 01, 2018	79.98	80.47	79.50	79.97	2,377,098	+0.00(+0.00%)
Oct 31, 2018	79.58	80.81	79.36	79.97	3,852,622	+1.31(+1.66%)
Oct 30, 2018	77.78	78.75	76.97	78.66	3,154,164	+1.24(+1.60%)
Oct 29, 2018	77.70	78.95	76.24	77.43	4,673,300	+0.64(+0.83%)
Oct 26, 2018	78.14	78.35	76.07	76.79	4,374,987	-2.26(-2.85%)
Oct 25, 2018	77.59	79.75	77.11	79.05	4,485,807	+2.16(+2.81%)
Oct 24, 2018	79.25	80.87	76.72	76.89	7,506,727	-1.06(-1.36%)
Oct 23, 2018	77.74	78.31	76.58	77.95	7,664,588	-1.34(-1.69%)
Oct 22, 2018	81.56	82.27	79.26	79.29	2,965,643	-2.77(-3.37%)
Oct 19, 2018	80.96	82.63	80.66	82.06	2,567,932	+1.15(+1.42%)
Oct 18, 2018	81.72	82.66	80.69	80.91	2,332,873	-1.01(-1.24%)
Oct 17, 2018	81.99	82.65	80.93	81.92	2,672,257	-0.13(-0.16%)
Oct 16, 2018	81.50	82.22	80.57	82.06	2,067,313	+0.97(+1.19%)
Oct 15, 2018	81.13	81.83	80.51	81.09	2,748,759	-0.21(-0.26%)
Oct 12, 2018	83.20	83.53	80.01	81.31	3,969,982	-0.13(-0.16%)
Oct 11, 2018	83.37	83.89	81.40	81.44	3,302,769	-2.36(-2.81%)
Oct 10, 2018	86.15	86.67	83.74	83.80	3,130,975	-2.18(-2.53%)
Oct 09, 2018	86.14	86.50	85.50	85.97	2,324,365	-0.39(-0.45%)
Oct 08, 2018	85.75	86.79	85.02	86.36	3,008,569	+0.33(+0.39%)
Oct 05, 2018	86.98	87.09	85.75	86.03	2,217,977	-0.51(-0.59%)
Oct 04, 2018	86.64	87.88	85.87	86.54	3,159,782	-0.09(-0.10%)
Oct 03, 2018	86.14	87.15	85.87	86.63	2,970,907	+1.07(+1.26%)
Oct 02, 2018	85.21	85.90	84.76	85.55	2,218,766	+0.52(+0.61%)

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.