Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	76.86	77.07	75.82	76.81	734,927	+0.41(+0.54%)
Dec 28, 2018	76.24	77.51	75.57	76.40	711,192	+0.32(+0.43%)
Dec 27, 2018	74.72	76.08	73.40	76.08	847,943	+0.50(+0.67%)
Dec 26, 2018	72.30	75.69	72.12	75.57	840,841	+3.45(+4.79%)
Dec 24, 2018	73.01	73.53	72.02	72.12	720,014	-1.37(-1.87%)
Dec 21, 2018	75.40	75.87	73.22	73.49	1,063,638	-1.72(-2.29%)
Dec 20, 2018	76.19	76.57	74.44	75.21	892,118	-1.23(-1.61%)
Dec 19, 2018	78.19	78.95	76.08	76.45	726,651	-1.67(-2.14%)
Dec 18, 2018	78.63	79.53	77.84	78.12	1,048,268	+0.11(+0.14%)
Dec 17, 2018	79.57	80.12	77.54	78.01	820,186	-1.94(-2.42%)
Dec 14, 2018	80.64	81.60	79.70	79.95	489,277	-1.38(-1.70%)
Dec 13, 2018	82.65	82.91	81.19	81.33	223,539	-1.16(-1.40%)
Dec 12, 2018	82.44	83.61	82.15	82.49	296,988	+0.89(+1.09%)
Dec 11, 2018	82.64	83.01	80.99	81.59	409,701	-0.14(-0.17%)
Dec 10, 2018	81.75	82.29	80.62	81.73	482,016	-0.26(-0.31%)
Dec 07, 2018	83.74	84.29	81.57	81.99	332,084	-1.81(-2.16%)
Dec 06, 2018	82.35	83.80	81.58	83.80	462,927	+0.00(+0.01%)
Dec 04, 2018	87.56	87.79	83.63	83.80	382,445	-4.07(-4.63%)
Dec 03, 2018	88.11	88.52	86.62	87.87	583,299	+0.52(+0.59%)
Nov 30, 2018	86.53	87.44	86.30	87.35	350,416	+0.74(+0.85%)
Nov 29, 2018	86.47	87.17	85.89	86.61	285,142	-0.30(-0.34%)
Nov 28, 2018	84.63	86.91	84.17	86.91	267,958	+2.51(+2.97%)
Nov 27, 2018	84.59	85.01	84.27	84.40	309,287	-0.67(-0.79%)
Nov 26, 2018	84.97	85.43	84.46	85.08	195,799	+0.92(+1.09%)
Nov 23, 2018	83.37	84.83	83.11	84.16	60,264	+0.24(+0.28%)
Nov 21, 2018		83.92	83.92	83.92	0	+0.75(+0.91%)
Nov 20, 2018	83.35	84.58	82.97	83.17	1,349,636	-1.47(-1.74%)
Nov 19, 2018	86.15	86.39	84.41	84.64	158,802	-1.73(-2.00%)
Nov 16, 2018	85.35	86.53	85.14	86.37	238,738	+0.35(+0.40%)
Nov 15, 2018	84.19	86.24	84.11	86.02	690,382	+1.28(+1.51%)
Nov 14, 2018	86.03	86.29	84.39	84.74	542,530	-0.62(-0.73%)
Nov 13, 2018	85.68	86.71	85.23	85.36	260,920	-0.13(-0.16%)
Nov 12, 2018	87.11	87.32	85.47	85.50	241,686	-1.80(-2.06%)
Nov 09, 2018	88.42	88.42	86.63	87.29	213,663	-1.64(-1.85%)
Nov 08, 2018	88.75	89.36	88.55	88.94	214,287	-0.14(-0.15%)
Nov 07, 2018	88.39	89.13	87.70	89.07	354,224	+1.06(+1.20%)
Nov 06, 2018	87.26	88.22	86.85	88.02	262,319	+0.71(+0.82%)
Nov 05, 2018	87.60	87.85	86.49	87.30	242,154	-0.14(-0.16%)
Nov 02, 2018	87.46	87.83	86.71	87.45	281,724	+0.32(+0.37%)
Nov 01, 2018	85.64	87.44	85.39	87.12	1,054,537	+2.03(+2.38%)
Oct 31, 2018	85.63	86.05	85.10	85.10	347,407	+0.33(+0.39%)
Oct 30, 2018	82.77	84.84	82.62	84.76	392,808	+1.98(+2.40%)
Oct 29, 2018	83.89	84.84	81.83	82.78	646,151	-0.27(-0.33%)
Oct 26, 2018	82.73	84.21	81.43	83.05	540,691	-0.83(-0.99%)
Oct 25, 2018	82.61	84.41	82.50	83.88	416,130	+1.73(+2.11%)
Oct 24, 2018	85.01	85.33	82.15	82.15	287,426	-3.11(-3.65%)
Oct 23, 2018	84.57	85.87	83.68	85.26	600,199	-0.60(-0.70%)
Oct 22, 2018	85.97	86.58	85.57	85.86	207,687	+0.02(+0.03%)
Oct 19, 2018	87.37	87.47	85.65	85.84	764,469	-1.12(-1.28%)
Oct 18, 2018	88.47	88.47	86.48	86.95	320,295	-1.68(-1.89%)
Oct 17, 2018	89.06	89.06	87.51	88.63	893,310	-0.38(-0.43%)
Oct 16, 2018	86.73	89.19	86.30	89.01	586,304	+2.65(+3.07%)
Oct 15, 2018	86.02	86.93	85.41	86.36	550,639	+0.36(+0.41%)
Oct 12, 2018	87.54	87.55	85.23	86.00	1,341,825	-0.09(-0.10%)
Oct 11, 2018	87.44	88.34	86.09	86.09	734,394	-1.70(-1.94%)
Oct 10, 2018	90.06	90.32	87.72	87.79	576,557	-2.63(-2.91%)
Oct 09, 2018	90.40	91.30	90.32	90.42	561,661	-0.45(-0.50%)
Oct 08, 2018	90.89	91.39	90.14	90.87	451,654	-0.49(-0.54%)
Oct 05, 2018	92.40	92.84	90.62	91.36	1,023,015	-1.23(-1.33%)
Oct 04, 2018	93.56	93.69	92.24	92.59	321,062	-1.35(-1.44%)
Oct 03, 2018	93.38	94.44	93.25	93.94	334,543	+0.69(+0.74%)
Oct 02, 2018	94.37	94.47	93.05	93.25	626,749	-1.15(-1.22%)

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.