Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	82.40	83.43	81.71	82.43	15,676,740	+0.67(+0.82%)
Dec 28, 2018	82.71	83.02	81.43	81.76	21,273,876	-0.18(-0.22%)
Dec 27, 2018	80.06	82.03	78.99	81.94	24,042,544	+0.91(+1.13%)
Dec 26, 2018	78.27	81.03	76.93	81.03	26,693,024	+3.23(+4.15%)
Dec 24, 2018	78.43	79.56	77.80	77.80	20,144,050	-1.71(-2.16%)
Dec 21, 2018	81.63	83.11	79.11	79.52	48,928,184	-1.93(-2.36%)
Dec 20, 2018	81.58	82.99	80.80	81.44	37,685,852	-0.71(-0.86%)
Dec 19, 2018	83.10	84.93	81.57	82.15	33,357,502	-1.06(-1.27%)
Dec 18, 2018	83.95	85.19	82.85	83.20	24,671,438	-0.40(-0.47%)
Dec 17, 2018	84.24	84.91	83.11	83.60	29,735,974	-1.08(-1.28%)
Dec 14, 2018	84.43	86.08	84.32	84.68	23,543,356	-0.70(-0.82%)
Dec 13, 2018	85.75	86.10	85.00	85.38	20,428,164	+0.08(+0.10%)
Dec 12, 2018	85.84	86.89	84.49	85.30	26,789,182	+0.55(+0.65%)
Dec 11, 2018	87.08	87.53	84.62	84.75	19,964,320	-0.84(-0.98%)
Dec 10, 2018	86.86	87.38	83.83	85.59	27,978,696	-1.63(-1.87%)
Dec 07, 2018	88.79	90.33	86.89	87.22	22,796,060	-1.60(-1.81%)
Dec 06, 2018	88.67	88.96	86.87	88.82	32,223,692	-1.72(-1.90%)
Dec 04, 2018	94.23	94.23	90.12	90.54	27,897,328	-4.23(-4.46%)
Dec 03, 2018	94.89	95.32	94.35	94.77	18,986,918	+0.89(+0.94%)
Nov 30, 2018	92.75	94.00	92.53	93.89	22,090,452	+0.95(+1.03%)
Nov 29, 2018	93.11	93.55	92.57	92.93	13,126,305	-0.74(-0.79%)
Nov 28, 2018	92.71	94.06	91.93	93.68	16,550,706	+1.03(+1.11%)
Nov 27, 2018	91.83	92.91	91.72	92.65	10,937,501	+0.39(+0.42%)
Nov 26, 2018	90.96	92.86	90.73	92.26	16,400,623	+2.20(+2.45%)
Nov 23, 2018	90.13	90.68	89.55	90.05	7,684,233	-0.84(-0.92%)
Nov 21, 2018		90.89	90.89	90.89	0	-0.68(-0.75%)
Nov 20, 2018	92.70	93.30	91.18	91.57	22,424,990	-2.01(-2.15%)
Nov 19, 2018	92.85	93.89	92.48	93.58	16,559,999	+0.71(+0.76%)
Nov 16, 2018	92.42	93.52	91.66	92.87	16,341,608	-0.07(-0.07%)
Nov 15, 2018	91.40	92.95	90.19	92.94	22,616,594	+2.31(+2.55%)
Nov 14, 2018	93.08	93.48	89.49	90.63	21,605,238	-1.91(-2.06%)
Nov 13, 2018	92.12	93.83	92.12	92.54	16,278,321	+0.54(+0.59%)
Nov 12, 2018	94.08	94.52	91.70	92.00	15,726,553	-1.98(-2.10%)
Nov 09, 2018	94.76	94.87	93.58	93.97	12,354,770	-0.92(-0.97%)
Nov 08, 2018	93.73	95.36	93.73	94.89	13,808,323	+0.76(+0.81%)
Nov 07, 2018	93.19	94.34	92.33	94.13	15,002,425	+1.59(+1.72%)
Nov 06, 2018	91.76	92.60	90.99	92.54	12,817,021	+0.43(+0.47%)
Nov 05, 2018	91.71	92.28	91.55	92.11	12,167,071	+0.60(+0.66%)
Nov 02, 2018	92.80	93.57	90.76	91.51	22,513,012	-0.51(-0.55%)
Nov 01, 2018	92.56	93.07	91.46	92.02	15,472,342	-0.03(-0.04%)
Oct 31, 2018	91.26	93.29	91.02	92.05	24,704,310	+1.96(+2.17%)
Oct 30, 2018	89.26	90.33	88.54	90.10	21,338,610	+1.56(+1.76%)
Oct 29, 2018	88.20	90.04	87.56	88.53	21,844,208	+1.21(+1.38%)
Oct 26, 2018	87.82	88.29	86.74	87.33	22,708,896	-1.22(-1.37%)
Oct 25, 2018	87.97	89.42	87.58	88.54	20,682,518	+1.33(+1.52%)
Oct 24, 2018	88.46	88.69	86.89	87.22	27,433,548	-1.66(-1.86%)
Oct 23, 2018	87.98	89.64	87.56	88.87	25,352,454	-0.94(-1.04%)
Oct 22, 2018	91.32	91.48	89.60	89.81	19,179,088	-1.31(-1.44%)
Oct 19, 2018	90.90	92.22	90.58	91.12	18,042,268	-0.15(-0.17%)
Oct 18, 2018	92.05	92.75	91.03	91.27	20,821,714	-1.47(-1.58%)
Oct 17, 2018	91.51	93.56	91.39	92.74	22,258,132	+1.02(+1.11%)
Oct 16, 2018	90.48	91.85	90.12	91.72	22,858,958	+1.93(+2.14%)
Oct 15, 2018	90.52	91.91	89.77	89.79	22,384,564	-0.52(-0.57%)
Oct 12, 2018	93.19	93.58	89.17	90.31	37,987,356	-1.00(-1.09%)
Oct 11, 2018	93.70	94.12	90.67	91.30	39,909,016	-2.82(-3.00%)
Oct 10, 2018	96.85	97.06	94.12	94.12	27,340,756	-2.58(-2.66%)
Oct 09, 2018	96.82	97.13	95.98	96.70	16,661,544	-0.68(-0.69%)
Oct 08, 2018	96.47	97.76	95.71	97.37	17,018,878	+0.59(+0.61%)
Oct 05, 2018	97.80	98.03	96.27	96.78	16,316,856	-0.55(-0.56%)
Oct 04, 2018	96.72	98.63	96.44	97.33	19,371,432	+0.87(+0.90%)
Oct 03, 2018	96.38	96.98	95.99	96.46	20,442,406	+0.90(+0.94%)
Oct 02, 2018	95.05	95.69	94.59	95.56	16,399,336	+0.39(+0.41%)

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.