Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	66.40	67.83	66.04	67.83	871,766	+1.68(+2.54%)
Dec 28, 2018	67.79	68.24	65.42	66.15	1,110,500	-1.59(-2.35%)
Dec 27, 2018	66.44	67.84	64.97	67.74	1,258,522	+0.18(+0.27%)
Dec 26, 2018	64.37	67.65	63.19	67.56	1,074,468	+3.56(+5.57%)
Dec 24, 2018	65.31	65.68	63.47	63.99	576,793	-1.74(-2.64%)
Dec 21, 2018	67.02	68.02	65.13	65.73	1,804,537	-1.41(-2.10%)
Dec 20, 2018	68.32	69.13	66.23	67.14	1,224,072	-1.46(-2.13%)
Dec 19, 2018	68.95	70.74	67.91	68.60	1,996,716	-0.02(-0.03%)
Dec 18, 2018	70.08	70.78	68.11	68.62	1,402,774	-0.91(-1.31%)
Dec 17, 2018	70.74	71.50	68.83	69.53	1,241,646	-1.22(-1.72%)
Dec 14, 2018	71.81	73.30	70.40	70.74	1,476,110	-1.95(-2.68%)
Dec 13, 2018	77.12	78.19	72.36	72.69	1,394,098	-3.77(-4.92%)
Dec 12, 2018	78.88	79.38	76.14	76.46	1,552,451	-1.14(-1.47%)
Dec 11, 2018	81.18	81.29	77.09	77.60	1,121,753	-1.97(-2.48%)
Dec 10, 2018	81.78	82.07	78.62	79.57	954,327	-2.12(-2.60%)
Dec 07, 2018	85.24	86.00	81.25	81.69	1,033,857	-3.59(-4.21%)
Dec 06, 2018	83.88	85.32	81.95	85.28	1,355,259	-0.63(-0.73%)
Dec 04, 2018	89.05	89.05	85.45	85.91	1,273,005	-3.78(-4.21%)
Dec 03, 2018	93.17	93.17	88.90	89.69	1,316,893	-1.65(-1.81%)
Nov 30, 2018	89.07	91.74	88.62	91.34	1,227,329	+1.87(+2.09%)
Nov 29, 2018	87.97	89.83	87.97	89.46	1,371,308	+0.84(+0.95%)
Nov 28, 2018	85.66	88.95	84.98	88.62	953,894	+3.49(+4.09%)
Nov 27, 2018	85.01	85.72	84.08	85.14	583,023	-0.11(-0.12%)
Nov 26, 2018	83.51	85.43	83.46	85.24	676,794	+2.49(+3.01%)
Nov 23, 2018	81.93	83.69	81.93	82.75	257,376	-0.34(-0.41%)
Nov 21, 2018		83.09	83.09	83.09	0	+1.11(+1.35%)
Nov 20, 2018	83.14	83.32	81.38	81.98	1,274,080	-2.32(-2.75%)
Nov 19, 2018	83.41	84.66	82.32	84.30	944,444	+0.32(+0.38%)
Nov 16, 2018	83.26	84.33	81.88	83.98	697,869	+0.90(+1.08%)
Nov 15, 2018	79.07	83.28	79.07	83.08	962,762	+3.19(+3.99%)
Nov 14, 2018	80.60	81.72	79.05	79.90	467,111	-0.24(-0.30%)
Nov 13, 2018	81.00	82.76	79.71	80.14	779,952	-0.84(-1.04%)
Nov 12, 2018	84.17	84.17	79.23	80.98	856,709	-2.95(-3.52%)
Nov 09, 2018	82.98	84.24	82.39	83.93	1,138,456	-0.42(-0.50%)
Nov 08, 2018	83.56	84.39	83.01	84.35	808,197	+0.29(+0.34%)
Nov 07, 2018	82.19	84.12	81.20	84.06	908,519	+2.45(+3.00%)
Nov 06, 2018	80.99	82.98	80.23	81.61	890,615	+0.51(+0.63%)
Nov 05, 2018	82.00	83.28	80.41	81.10	988,972	-0.99(-1.21%)
Nov 02, 2018	82.91	83.58	79.87	82.09	1,320,177	+0.24(+0.29%)
Nov 01, 2018	79.04	82.91	78.91	81.85	1,405,334	+2.78(+3.51%)
Oct 31, 2018	82.82	84.70	78.47	79.08	2,198,275	-3.45(-4.18%)
Oct 30, 2018	81.69	83.30	78.47	82.53	5,232,542	-4.31(-4.96%)
Oct 29, 2018	86.56	87.67	84.48	86.84	1,608,483	+1.59(+1.87%)
Oct 26, 2018	87.10	87.85	84.79	85.25	1,410,208	-2.55(-2.91%)
Oct 25, 2018	88.23	89.37	86.61	87.80	744,634	-0.08(-0.09%)
Oct 24, 2018	91.44	92.63	87.34	87.88	944,338	-3.78(-4.12%)
Oct 23, 2018	90.64	92.42	88.85	91.66	941,617	-1.96(-2.09%)
Oct 22, 2018	93.14	93.79	92.12	93.62	746,633	+1.26(+1.37%)
Oct 19, 2018	94.70	95.25	92.10	92.35	463,120	-2.16(-2.29%)
Oct 18, 2018	96.21	96.84	94.15	94.51	558,691	-1.97(-2.04%)
Oct 17, 2018	95.94	97.41	95.71	96.48	574,883	-0.25(-0.26%)
Oct 16, 2018	94.70	96.81	93.69	96.73	526,784	+3.23(+3.45%)
Oct 15, 2018	92.33	94.12	92.33	93.50	552,470	+1.49(+1.62%)
Oct 12, 2018	94.44	94.44	90.51	92.01	1,218,737	-1.41(-1.51%)
Oct 11, 2018	95.29	96.79	93.30	93.41	1,113,281	-2.55(-2.66%)
Oct 10, 2018	97.96	98.49	95.72	95.97	1,227,909	-2.65(-2.69%)
Oct 09, 2018	98.65	99.60	98.08	98.62	1,288,469	-0.50(-0.51%)
Oct 08, 2018	100.46	100.99	97.44	99.12	553,945	-1.44(-1.43%)
Oct 05, 2018	101.05	101.52	100.13	100.56	865,666	-1.15(-1.13%)
Oct 04, 2018	101.03	102.31	100.59	101.70	683,150	+0.50(+0.50%)
Oct 03, 2018	100.36	102.32	99.80	101.20	698,110	+1.23(+1.23%)
Oct 02, 2018	100.05	101.31	99.07	99.97	515,640	-0.28(-0.28%)

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.