Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	66.69	66.97	65.75	66.66	1,398,049	+0.10(+0.15%)
Dec 28, 2018	66.82	67.42	66.26	66.56	913,303	-0.21(-0.32%)
Dec 27, 2018	65.36	66.82	64.31	66.77	1,027,862	+0.26(+0.39%)
Dec 26, 2018	64.68	66.57	64.14	66.51	1,210,064	+2.50(+3.91%)
Dec 24, 2018	64.16	64.81	63.04	64.01	768,135	-0.07(-0.12%)
Dec 21, 2018	65.06	66.54	63.82	64.08	2,417,761	-0.80(-1.24%)
Dec 20, 2018	65.70	66.27	64.00	64.89	1,723,170	-1.16(-1.75%)
Dec 19, 2018	67.47	67.87	64.99	66.04	2,155,997	-1.48(-2.19%)
Dec 18, 2018	68.82	69.03	67.13	67.52	1,577,448	-1.06(-1.54%)
Dec 17, 2018	68.78	70.11	67.98	68.58	2,088,809	-0.39(-0.56%)
Dec 14, 2018	68.11	69.62	67.69	68.97	1,428,887	+0.25(+0.36%)
Dec 13, 2018	69.58	70.05	68.56	68.72	1,290,433	-0.88(-1.26%)
Dec 12, 2018	69.74	70.31	69.35	69.60	1,059,847	+0.80(+1.16%)
Dec 11, 2018	69.78	70.50	68.50	68.80	1,336,761	-0.11(-0.17%)
Dec 10, 2018	68.57	69.01	67.12	68.92	1,645,209	+0.06(+0.08%)
Dec 07, 2018	71.11	72.18	68.33	68.86	1,937,767	-2.92(-4.07%)
Dec 06, 2018	71.66	72.06	70.04	71.78	2,743,510	-0.75(-1.04%)
Dec 04, 2018	73.46	74.04	72.16	72.53	2,033,693	-1.20(-1.62%)
Dec 03, 2018	75.04	75.08	72.69	73.73	5,008,344	-0.93(-1.24%)
Nov 30, 2018	79.57	79.95	74.63	74.66	4,566,882	-4.80(-6.04%)
Nov 29, 2018	78.73	79.94	78.29	79.46	942,635	+0.30(+0.38%)
Nov 28, 2018	78.60	79.54	78.24	79.15	1,074,710	+0.72(+0.92%)
Nov 27, 2018	79.57	79.95	77.63	78.43	1,156,506	-1.58(-1.98%)
Nov 26, 2018	79.67	80.63	79.18	80.02	1,640,729	+1.23(+1.56%)
Nov 23, 2018	76.86	79.21	76.83	78.79	457,687	+1.50(+1.94%)
Nov 21, 2018		77.28	77.28	77.28	0	+0.20(+0.26%)
Nov 20, 2018	77.38	77.97	76.69	77.09	1,278,015	-0.76(-0.98%)
Nov 19, 2018	80.20	80.43	77.54	77.85	1,551,360	-2.31(-2.89%)
Nov 16, 2018	79.58	80.39	79.32	80.16	1,463,869	+0.12(+0.15%)
Nov 15, 2018	78.70	80.48	78.08	80.04	1,352,737	+0.71(+0.90%)
Nov 14, 2018	78.93	80.32	78.57	79.33	1,041,686	+0.93(+1.18%)
Nov 13, 2018	78.76	79.79	78.19	78.40	822,080	-0.08(-0.10%)
Nov 12, 2018	79.66	79.74	78.42	78.48	1,030,907	-1.36(-1.71%)
Nov 09, 2018	80.57	81.17	79.34	79.84	1,352,585	-0.89(-1.10%)
Nov 08, 2018	82.17	82.72	80.61	80.73	1,273,357	-1.64(-1.99%)
Nov 07, 2018	81.17	82.74	81.06	82.37	1,186,052	+1.29(+1.59%)
Nov 06, 2018	80.01	81.17	80.01	81.08	807,012	+0.79(+0.98%)
Nov 05, 2018	80.66	81.22	79.44	80.30	1,445,031	-0.34(-0.43%)
Nov 02, 2018	80.30	81.53	79.77	80.64	1,789,552	+0.61(+0.76%)
Nov 01, 2018	75.52	80.05	75.52	80.03	2,496,331	+4.79(+6.37%)
Oct 31, 2018	75.36	76.47	73.75	75.24	3,306,733	+0.41(+0.55%)
Oct 30, 2018	75.04	76.18	74.35	74.83	1,649,506	-0.15(-0.21%)
Oct 29, 2018	76.31	76.86	74.37	74.99	1,685,122	-0.55(-0.73%)
Oct 26, 2018	74.51	76.66	74.15	75.54	1,895,065	-0.64(-0.84%)
Oct 25, 2018	75.20	76.45	74.91	76.18	1,739,063	+1.18(+1.58%)
Oct 24, 2018	76.26	76.86	74.95	75.00	2,285,806	-1.64(-2.14%)
Oct 23, 2018	76.18	76.83	73.74	76.64	4,365,565	-0.77(-1.00%)
Oct 22, 2018	73.69	78.02	73.55	77.41	9,319,610	-2.47(-3.09%)
Oct 19, 2018	80.76	81.63	77.97	79.88	4,109,472	-0.37(-0.46%)
Oct 18, 2018	81.59	82.04	79.83	80.25	1,257,732	-1.96(-2.38%)
Oct 17, 2018	82.71	83.04	81.56	82.21	809,464	-0.83(-1.00%)
Oct 16, 2018	81.00	83.17	80.63	83.04	1,233,315	+2.53(+3.14%)
Oct 15, 2018	79.76	80.76	79.29	80.51	1,038,434	+0.41(+0.51%)
Oct 12, 2018	80.29	81.26	78.93	80.10	1,159,915	+0.41(+0.51%)
Oct 11, 2018	79.87	81.12	79.57	79.70	1,522,747	-0.46(-0.57%)
Oct 10, 2018	81.92	81.92	80.13	80.15	1,945,005	-1.90(-2.31%)
Oct 09, 2018	81.93	82.78	81.62	82.05	762,612	-0.04(-0.05%)
Oct 08, 2018	82.66	82.90	81.72	82.09	1,069,110	-0.73(-0.88%)
Oct 05, 2018	83.48	84.66	81.93	82.82	1,240,671	+0.16(+0.20%)
Oct 04, 2018	84.26	84.72	82.03	82.65	1,698,110	-1.70(-2.02%)
Oct 03, 2018	85.84	86.01	83.88	84.36	1,531,744	-1.31(-1.53%)
Oct 02, 2018	87.64	87.64	85.48	85.67	1,193,891	-0.45(-0.52%)

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.