Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.82	78.94	77.51	78.90	2,454,458	+1.54(+1.99%)
Dec 28, 2018	77.89	78.55	76.35	77.36	2,381,803	-0.25(-0.32%)
Dec 27, 2018	76.60	77.66	74.67	77.61	3,290,483	+0.05(+0.06%)
Dec 26, 2018	72.59	77.70	72.56	77.56	4,075,602	+5.21(+7.20%)
Dec 24, 2018	73.04	73.66	71.99	72.36	1,624,987	-0.64(-0.88%)
Dec 21, 2018	73.61	75.91	72.80	73.00	6,614,257	-0.17(-0.23%)
Dec 20, 2018	74.19	74.67	72.25	73.17	2,799,257	-1.24(-1.67%)
Dec 19, 2018	75.17	76.60	74.02	74.41	3,101,506	-0.40(-0.53%)
Dec 18, 2018	75.06	75.79	74.58	74.81	3,036,063	+0.58(+0.78%)
Dec 17, 2018	74.90	75.24	73.76	74.23	4,129,321	-0.88(-1.17%)
Dec 14, 2018	76.16	77.44	74.95	75.12	3,551,667	-1.53(-1.99%)
Dec 13, 2018	77.06	77.45	75.71	76.64	3,117,723	-0.08(-0.10%)
Dec 12, 2018	77.95	78.32	76.42	76.72	3,222,278	+0.33(+0.43%)
Dec 11, 2018	76.68	77.15	75.80	76.39	3,172,365	+0.51(+0.67%)
Dec 10, 2018	74.32	76.05	73.42	75.87	3,765,228	+1.58(+2.13%)
Dec 07, 2018	76.83	77.18	73.92	74.29	3,663,971	-3.07(-3.97%)
Dec 06, 2018	76.51	77.41	74.46	77.36	4,334,582	+0.04(+0.06%)
Dec 04, 2018	80.37	80.78	76.62	77.32	5,161,439	-2.83(-3.53%)
Dec 03, 2018	83.53	84.14	80.01	80.15	5,496,437	-2.70(-3.25%)
Nov 30, 2018	81.14	82.95	81.14	82.84	7,792,068	+1.57(+1.93%)
Nov 29, 2018	81.54	82.01	80.70	81.27	3,573,479	-0.46(-0.57%)
Nov 28, 2018	78.80	81.84	78.71	81.74	6,271,258	+3.50(+4.47%)
Nov 27, 2018	76.36	78.25	76.16	78.24	6,370,582	+1.70(+2.22%)
Nov 26, 2018	77.05	77.73	75.66	76.54	4,855,260	+0.54(+0.71%)
Nov 23, 2018	76.62	77.00	75.47	76.00	2,340,369	-1.20(-1.56%)
Nov 21, 2018		77.20	77.20	77.20	0	-0.96(-1.22%)
Nov 20, 2018	79.82	84.01	77.59	78.15	8,397,886	-8.09(-9.38%)
Nov 19, 2018	89.84	90.47	84.75	86.24	6,090,971	-3.87(-4.29%)
Nov 16, 2018	90.46	90.72	88.40	90.11	3,999,977	-1.13(-1.24%)
Nov 15, 2018	91.66	92.18	90.04	91.24	4,477,234	-1.34(-1.45%)
Nov 14, 2018	95.50	96.44	92.50	92.58	4,981,676	-2.22(-2.34%)
Nov 13, 2018	96.23	96.70	94.25	94.81	3,537,604	-1.44(-1.49%)
Nov 12, 2018	97.18	98.14	95.84	96.24	2,546,738	-0.94(-0.96%)
Nov 09, 2018	97.78	97.89	96.34	97.18	2,188,842	-0.54(-0.55%)
Nov 08, 2018	97.26	98.68	96.52	97.72	2,211,898	+0.55(+0.56%)
Nov 07, 2018	96.55	97.40	94.97	97.17	2,337,025	+1.20(+1.25%)
Nov 06, 2018	95.67	96.19	94.74	95.97	2,022,040	+0.21(+0.22%)
Nov 05, 2018	94.98	95.89	93.83	95.76	2,035,926	+1.16(+1.23%)
Nov 02, 2018	93.85	95.02	92.75	94.60	3,116,087	+1.52(+1.64%)
Nov 01, 2018	93.84	94.33	92.35	93.08	2,866,294	-0.55(-0.59%)
Oct 31, 2018	94.84	95.71	93.25	93.62	3,418,891	-0.74(-0.78%)
Oct 30, 2018	93.24	95.33	93.13	94.36	2,786,584	+1.42(+1.53%)
Oct 29, 2018	92.56	94.90	91.54	92.94	3,898,019	+1.47(+1.60%)
Oct 26, 2018	88.97	91.88	88.54	91.48	2,996,388	+0.31(+0.34%)
Oct 25, 2018	90.51	92.02	89.43	91.17	2,248,678	+0.94(+1.04%)
Oct 24, 2018	90.58	93.01	90.04	90.23	2,768,538	-0.70(-0.77%)
Oct 23, 2018	90.57	91.26	88.76	90.93	2,453,934	-0.49(-0.54%)
Oct 22, 2018	89.79	91.88	89.79	91.42	1,811,534	+1.87(+2.09%)
Oct 19, 2018	91.59	91.59	89.44	89.55	3,092,083	-1.17(-1.29%)
Oct 18, 2018	92.03	92.65	90.04	90.72	2,337,466	-0.97(-1.06%)
Oct 17, 2018	92.74	93.14	90.32	91.70	3,379,513	-1.29(-1.38%)
Oct 16, 2018	92.38	93.18	91.33	92.98	2,198,962	+1.60(+1.75%)
Oct 15, 2018	90.55	92.14	90.33	91.38	2,409,684	+0.72(+0.79%)
Oct 12, 2018	89.89	91.19	89.18	90.66	3,211,888	+1.47(+1.64%)
Oct 11, 2018	89.79	91.60	88.92	89.20	3,498,327	-0.66(-0.74%)
Oct 10, 2018	91.88	92.06	89.74	89.86	3,037,941	-2.01(-2.19%)
Oct 09, 2018	90.86	92.74	90.49	91.88	2,607,001	+1.20(+1.32%)
Oct 08, 2018	89.44	90.89	89.40	90.67	1,975,635	+1.18(+1.32%)
Oct 05, 2018	91.21	91.21	88.82	89.49	2,476,352	-0.47(-0.53%)
Oct 04, 2018	91.35	91.71	89.77	89.96	3,107,563	-1.52(-1.66%)
Oct 03, 2018	91.43	91.98	90.52	91.49	2,254,556	+0.40(+0.44%)
Oct 02, 2018	93.10	93.50	91.05	91.09	2,586,569	-2.14(-2.29%)

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.