Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	71.43	71.59	70.81	71.31	484,193	+0.46(+0.65%)
Dec 28, 2018	71.54	71.83	70.52	70.85	590,820	-0.15(-0.22%)
Dec 27, 2018	69.14	71.01	69.07	71.00	684,466	+0.95(+1.36%)
Dec 26, 2018	68.26	70.17	67.49	70.05	664,218	+2.01(+2.95%)
Dec 24, 2018	69.30	69.54	67.95	68.04	676,934	-1.55(-2.22%)
Dec 21, 2018	71.17	71.37	69.49	69.59	1,880,338	-1.87(-2.62%)
Dec 20, 2018	72.17	72.26	70.67	71.46	1,418,757	-0.85(-1.17%)
Dec 19, 2018	72.52	72.98	71.93	72.31	905,514	+0.08(+0.11%)
Dec 18, 2018	72.41	72.64	71.88	72.23	1,076,998	-0.09(-0.12%)
Dec 17, 2018	73.85	73.85	71.94	72.31	894,257	-1.55(-2.09%)
Dec 14, 2018	74.02	74.43	73.55	73.86	1,056,480	-0.63(-0.85%)
Dec 13, 2018	74.50	75.04	74.27	74.50	622,550	+0.02(+0.03%)
Dec 12, 2018	74.88	75.58	74.46	74.48	1,145,071	+0.33(+0.44%)
Dec 11, 2018	74.29	75.12	73.95	74.15	981,772	+0.54(+0.73%)
Dec 10, 2018	73.12	73.84	72.78	73.61	736,170	-0.22(-0.30%)
Dec 07, 2018	74.53	75.47	73.76	73.83	1,012,017	-0.99(-1.32%)
Dec 06, 2018	74.62	74.83	72.93	74.82	953,503	+0.00(+0.00%)
Dec 04, 2018	75.88	76.82	74.41	74.82	1,280,979	-0.29(-0.38%)
Dec 03, 2018	75.96	76.26	74.65	75.11	883,517	-0.26(-0.34%)
Nov 30, 2018	75.32	75.83	75.10	75.37	859,157	+0.17(+0.23%)
Nov 29, 2018	75.65	75.77	74.89	75.20	480,065	-0.58(-0.76%)
Nov 28, 2018	73.95	75.79	73.82	75.77	715,012	+2.01(+2.72%)
Nov 27, 2018	73.75	73.91	73.22	73.77	585,071	-0.13(-0.18%)
Nov 26, 2018	73.24	73.91	72.99	73.90	623,385	+0.90(+1.24%)
Nov 23, 2018	72.31	73.32	72.20	73.00	281,144	+0.15(+0.21%)
Nov 21, 2018		72.84	72.84	72.84	0	+0.73(+1.01%)
Nov 20, 2018	73.34	73.39	71.79	72.11	1,231,354	-1.52(-2.06%)
Nov 19, 2018	73.55	74.47	73.22	73.63	1,114,575	-0.15(-0.21%)
Nov 16, 2018	73.55	74.13	73.30	73.78	1,367,822	-0.17(-0.23%)
Nov 15, 2018	72.66	74.03	72.43	73.96	706,926	+1.07(+1.46%)
Nov 14, 2018	74.07	74.49	72.84	72.89	1,164,481	-0.91(-1.24%)
Nov 13, 2018	73.89	74.05	73.48	73.80	599,726	+0.13(+0.18%)
Nov 12, 2018	73.98	74.25	73.53	73.67	392,083	-0.24(-0.32%)
Nov 09, 2018	73.11	74.03	72.92	73.91	495,231	+0.77(+1.05%)
Nov 08, 2018	72.97	73.47	72.70	73.14	346,746	+0.00(+0.00%)
Nov 07, 2018	72.80	73.38	72.14	73.14	670,383	+1.00(+1.38%)
Nov 06, 2018	71.90	72.22	71.37	72.14	597,003	+0.24(+0.33%)
Nov 05, 2018	71.39	72.21	71.19	71.90	825,339	+0.58(+0.82%)
Nov 02, 2018	72.16	72.35	71.04	71.32	832,371	-0.72(-1.00%)
Nov 01, 2018	73.05	73.80	72.04	72.04	904,094	-1.22(-1.66%)
Oct 31, 2018	73.30	73.98	72.57	73.26	1,591,248	+0.70(+0.96%)
Oct 30, 2018	71.22	73.72	71.12	72.56	2,268,580	+3.08(+4.43%)
Oct 29, 2018	70.39	70.99	69.04	69.48	860,895	-0.59(-0.85%)
Oct 26, 2018	68.93	70.34	68.61	70.07	1,155,741	+0.58(+0.84%)
Oct 25, 2018	69.59	69.89	68.44	69.49	1,085,906	+0.00(+0.00%)
Oct 24, 2018	71.35	71.84	69.36	69.49	1,239,848	-2.07(-2.89%)
Oct 23, 2018	72.55	72.83	71.31	71.56	984,652	-1.77(-2.42%)
Oct 22, 2018	74.00	74.09	72.75	73.33	691,451	-0.55(-0.74%)
Oct 19, 2018	74.09	74.36	73.73	73.88	493,871	-0.13(-0.18%)
Oct 18, 2018	74.20	74.66	73.68	74.01	445,346	-0.22(-0.30%)
Oct 17, 2018	74.14	74.59	73.44	74.23	648,040	-0.38(-0.51%)
Oct 16, 2018	73.64	74.64	73.64	74.62	438,342	+1.33(+1.82%)
Oct 15, 2018	72.77	73.57	72.32	73.28	770,250	+0.57(+0.78%)
Oct 12, 2018	72.73	72.92	72.02	72.72	640,895	+0.81(+1.12%)
Oct 11, 2018	72.44	72.95	71.90	71.91	847,927	-0.45(-0.62%)
Oct 10, 2018	74.02	74.41	72.32	72.36	1,563,753	-2.09(-2.81%)
Oct 09, 2018	74.50	74.91	74.01	74.45	782,525	-0.41(-0.55%)
Oct 08, 2018	74.74	75.29	74.39	74.87	358,840	+0.20(+0.27%)
Oct 05, 2018	74.66	75.28	74.40	74.66	524,967	+0.27(+0.36%)
Oct 04, 2018	75.03	75.31	73.80	74.40	946,783	-0.91(-1.21%)
Oct 03, 2018	75.71	75.81	75.14	75.31	684,937	-0.31(-0.41%)
Oct 02, 2018	76.16	76.16	74.80	75.61	788,860	-0.42(-0.55%)

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.