Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	75.77	76.22	75.26	76.11	97,955	+0.57(+0.76%)
Dec 28, 2018	76.26	76.68	75.35	75.54	104,794	-0.48(-0.63%)
Dec 27, 2018	73.67	76.02	73.38	76.02	139,146	+1.36(+1.82%)
Dec 26, 2018	71.99	74.67	71.11	74.66	129,027	+3.09(+4.32%)
Dec 24, 2018	73.00	73.31	71.53	71.57	96,631	-1.72(-2.35%)
Dec 21, 2018	74.29	75.44	73.26	73.29	228,561	-0.60(-0.81%)
Dec 20, 2018	74.54	75.39	73.18	73.89	291,295	-0.80(-1.07%)
Dec 19, 2018	75.86	77.34	74.34	74.69	294,768	-0.94(-1.25%)
Dec 18, 2018	75.84	76.46	75.31	75.63	212,502	+0.39(+0.52%)
Dec 17, 2018	76.43	77.19	74.79	75.24	147,100	-1.06(-1.38%)
Dec 14, 2018	76.69	77.21	76.07	76.30	120,771	-0.93(-1.20%)
Dec 13, 2018	78.19	78.47	77.00	77.23	123,074	-0.76(-0.97%)
Dec 12, 2018	78.51	78.91	77.99	77.99	108,549	+0.77(+0.99%)
Dec 11, 2018	78.84	79.27	76.88	77.22	150,959	-0.32(-0.41%)
Dec 10, 2018	77.44	77.83	76.13	77.54	137,422	+0.19(+0.25%)
Dec 07, 2018	79.61	80.72	77.15	77.35	123,981	-2.12(-2.67%)
Dec 06, 2018	79.43	79.56	77.43	79.47	188,364	-1.29(-1.60%)
Dec 04, 2018	83.45	83.60	80.71	80.76	107,819	-2.77(-3.32%)
Dec 03, 2018	83.67	84.22	82.42	83.53	100,022	+1.62(+1.97%)
Nov 30, 2018	81.22	81.99	81.17	81.92	60,551	+0.44(+0.54%)
Nov 29, 2018	81.00	81.98	80.65	81.47	103,231	+0.51(+0.64%)
Nov 28, 2018	79.84	80.97	78.80	80.96	71,244	+1.33(+1.67%)
Nov 27, 2018	80.31	80.69	79.10	79.63	102,497	-1.31(-1.62%)
Nov 26, 2018	80.74	81.37	80.57	80.94	93,898	+0.79(+0.99%)
Nov 23, 2018	80.11	80.66	79.89	80.15	25,460	-0.99(-1.22%)
Nov 21, 2018		81.14	81.14	81.14	0	+0.94(+1.17%)
Nov 20, 2018	80.87	81.14	79.86	80.20	109,031	-1.80(-2.19%)
Nov 19, 2018	83.09	83.36	81.78	82.00	42,654	-1.26(-1.51%)
Nov 16, 2018	82.28	83.51	82.16	83.25	72,064	+0.65(+0.79%)
Nov 15, 2018	81.16	83.01	81.02	82.60	101,497	+1.17(+1.43%)
Nov 14, 2018	81.84	82.50	80.94	81.44	74,830	-0.07(-0.09%)
Nov 13, 2018	82.19	82.93	81.46	81.51	67,655	-0.49(-0.59%)
Nov 12, 2018	83.24	83.24	81.92	82.00	108,181	-1.34(-1.60%)
Nov 09, 2018	84.30	84.30	82.67	83.33	62,101	-1.38(-1.63%)
Nov 08, 2018	84.75	85.17	84.39	84.72	70,272	-0.54(-0.64%)
Nov 07, 2018	84.43	85.30	83.92	85.26	60,738	+1.56(+1.87%)
Nov 06, 2018	82.50	83.70	82.50	83.70	45,541	+1.09(+1.32%)
Nov 05, 2018	82.36	82.77	82.11	82.60	60,123	+0.17(+0.21%)
Nov 02, 2018	82.94	83.26	81.40	82.43	110,033	-0.01(-0.01%)
Nov 01, 2018	81.84	82.62	81.11	82.44	85,202	+2.45(+3.06%)
Oct 31, 2018	79.71	80.55	79.45	79.99	133,114	+1.07(+1.35%)
Oct 30, 2018	77.59	79.03	77.18	78.93	86,697	+1.18(+1.52%)
Oct 29, 2018	78.94	79.60	77.01	77.74	172,005	-0.15(-0.20%)
Oct 26, 2018	77.80	78.77	76.97	77.90	162,615	-0.77(-0.98%)
Oct 25, 2018	77.93	79.27	77.79	78.66	123,143	+1.37(+1.78%)
Oct 24, 2018	80.01	80.31	77.17	77.29	118,182	-2.85(-3.55%)
Oct 23, 2018	80.01	80.60	78.73	80.14	1,244,015	-1.30(-1.60%)
Oct 22, 2018	82.23	82.36	81.04	81.44	68,886	-0.43(-0.53%)
Oct 19, 2018	82.22	82.97	81.65	81.87	103,502	-0.57(-0.69%)
Oct 18, 2018	83.38	83.92	82.20	82.44	74,727	-0.88(-1.05%)
Oct 17, 2018	83.70	83.83	82.90	83.32	50,805	-0.53(-0.64%)
Oct 16, 2018	82.86	83.92	82.64	83.85	469,834	+1.36(+1.65%)
Oct 15, 2018	82.87	83.32	82.49	82.49	58,410	-0.42(-0.51%)
Oct 12, 2018	84.09	84.24	82.36	82.91	98,742	+0.31(+0.37%)
Oct 11, 2018	83.15	84.16	82.39	82.60	156,611	-0.84(-1.01%)
Oct 10, 2018	85.60	85.60	83.39	83.44	206,922	-2.02(-2.37%)
Oct 09, 2018	87.73	87.73	85.45	85.47	200,762	-2.96(-3.35%)
Oct 08, 2018	88.11	88.61	87.78	88.43	146,267	+0.10(+0.11%)
Oct 05, 2018	89.05	89.22	87.98	88.33	100,181	-0.87(-0.97%)
Oct 04, 2018	89.69	89.69	88.53	89.20	108,881	-0.56(-0.62%)
Oct 03, 2018	90.80	90.80	89.72	89.76	126,818	-0.26(-0.29%)
Oct 02, 2018	89.75	90.22	89.26	90.02	45,878	+0.33(+0.37%)

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.