Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.37	77.75	76.37	77.63	134,572	+0.66(+0.86%)
Dec 28, 2018	76.05	78.13	75.97	76.97	259,373	+0.96(+1.26%)
Dec 27, 2018	75.11	76.01	73.81	76.01	236,083	-0.12(-0.16%)
Dec 26, 2018	73.52	76.13	73.10	76.13	252,980	+2.91(+3.97%)
Dec 24, 2018	73.53	74.19	73.20	73.22	84,014	-0.90(-1.22%)
Dec 21, 2018	76.22	76.38	73.93	74.12	102,389	-1.86(-2.45%)
Dec 20, 2018	77.37	77.65	75.32	75.99	218,647	-1.70(-2.19%)
Dec 19, 2018	78.96	80.43	77.26	77.69	108,916	-1.60(-2.02%)
Dec 18, 2018	80.18	80.44	78.71	79.29	161,763	-0.45(-0.57%)
Dec 17, 2018	81.18	81.81	79.30	79.75	203,601	-1.68(-2.07%)
Dec 14, 2018	82.12	82.75	81.32	81.43	41,625	-1.34(-1.62%)
Dec 13, 2018	84.27	84.54	82.66	82.77	39,129	-1.32(-1.56%)
Dec 12, 2018	84.16	85.08	84.09	84.09	42,280	+0.73(+0.88%)
Dec 11, 2018	84.57	84.72	82.76	83.36	64,281	-0.20(-0.24%)
Dec 10, 2018	83.92	84.24	82.59	83.55	95,158	-0.66(-0.78%)
Dec 07, 2018	84.94	85.96	83.69	84.21	151,917	-1.06(-1.24%)
Dec 06, 2018	84.27	85.39	83.86	85.27	114,304	-0.24(-0.29%)
Dec 04, 2018	88.94	89.00	85.25	85.52	39,815	-3.48(-3.92%)
Dec 03, 2018	89.63	89.63	88.16	89.00	42,441	+0.54(+0.61%)
Nov 30, 2018	87.79	88.72	87.79	88.47	38,751	+0.45(+0.51%)
Nov 29, 2018	88.08	88.72	87.54	88.01	37,221	-0.46(-0.52%)
Nov 28, 2018	86.56	88.47	85.76	88.47	42,535	+2.22(+2.57%)
Nov 27, 2018	86.59	86.98	86.22	86.26	26,690	-0.80(-0.92%)
Nov 26, 2018	86.87	87.58	86.40	87.06	21,400	+0.50(+0.58%)
Nov 23, 2018	85.75	87.07	85.75	86.56	36,941	+0.24(+0.28%)
Nov 21, 2018		86.31	86.31	86.31	0	+1.19(+1.40%)
Nov 20, 2018	85.53	86.45	84.83	85.12	124,677	-1.46(-1.68%)
Nov 19, 2018	87.91	87.91	86.25	86.58	125,750	-1.51(-1.72%)
Nov 16, 2018	87.48	88.43	87.20	88.09	29,276	+0.18(+0.20%)
Nov 15, 2018	86.39	88.16	86.39	87.91	24,284	+1.16(+1.34%)
Nov 14, 2018	88.50	88.86	86.29	86.75	27,299	-1.10(-1.25%)
Nov 13, 2018	88.63	89.33	87.68	87.85	50,687	-0.41(-0.47%)
Nov 12, 2018	89.89	89.92	88.17	88.26	45,257	-1.78(-1.98%)
Nov 09, 2018	91.34	91.34	89.50	90.04	34,492	-1.81(-1.97%)
Nov 08, 2018	91.67	92.33	91.51	91.86	26,986	-0.10(-0.11%)
Nov 07, 2018	90.94	91.96	90.73	91.96	30,270	+1.40(+1.55%)
Nov 06, 2018	90.29	90.78	89.93	90.56	34,025	+0.32(+0.35%)
Nov 05, 2018	90.71	90.95	89.77	90.24	53,096	-0.53(-0.58%)
Nov 02, 2018	90.83	90.96	89.99	90.77	153,195	+0.44(+0.49%)
Nov 01, 2018	89.14	90.59	88.81	90.33	90,279	+1.55(+1.75%)
Oct 31, 2018	89.19	89.42	88.51	88.78	39,599	+0.50(+0.56%)
Oct 30, 2018	86.90	88.46	86.90	88.28	97,199	+1.63(+1.89%)
Oct 29, 2018	88.37	88.71	85.95	86.64	114,177	-0.60(-0.69%)
Oct 26, 2018	86.92	88.12	85.71	87.24	72,073	-0.70(-0.80%)
Oct 25, 2018	86.77	88.27	86.77	87.95	60,045	+1.76(+2.04%)
Oct 24, 2018	89.40	89.80	86.19	86.19	91,420	-3.22(-3.60%)
Oct 23, 2018	88.86	90.16	87.89	89.41	88,430	-0.70(-0.78%)
Oct 22, 2018	90.79	91.15	89.67	90.12	59,753	-0.57(-0.63%)
Oct 19, 2018	92.17	92.83	90.55	90.69	32,789	-1.25(-1.36%)
Oct 18, 2018	93.31	93.37	91.63	91.94	48,349	-1.56(-1.67%)
Oct 17, 2018	93.54	93.79	92.65	93.50	157,359	-0.32(-0.34%)
Oct 16, 2018	91.93	93.83	91.41	93.82	43,099	+2.49(+2.73%)
Oct 15, 2018	91.03	91.86	90.44	91.33	68,664	+0.20(+0.22%)
Oct 12, 2018	92.30	92.43	90.33	91.13	134,884	+0.23(+0.26%)
Oct 11, 2018	91.96	92.87	90.90	90.90	34,451	-1.41(-1.53%)
Oct 10, 2018	94.83	94.85	92.31	92.31	61,004	-2.79(-2.93%)
Oct 09, 2018	94.99	95.98	94.99	95.10	28,487	-0.28(-0.30%)
Oct 08, 2018	95.23	95.58	94.43	95.38	47,339	-0.22(-0.23%)
Oct 05, 2018	96.68	96.98	94.70	95.59	123,812	-0.79(-0.82%)
Oct 04, 2018	97.84	97.84	96.34	96.38	31,444	-1.52(-1.55%)
Oct 03, 2018	97.32	98.38	97.03	97.91	51,827	+0.95(+0.98%)
Oct 02, 2018	97.93	98.27	96.63	96.96	182,533	-1.06(-1.08%)

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.