Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	72.26	72.96	71.35	72.33	1,108,208	+0.31(+0.43%)
Dec 28, 2018	72.81	73.57	71.43	72.02	1,281,365	-0.45(-0.62%)
Dec 27, 2018	70.65	72.55	69.45	72.47	1,765,626	+0.88(+1.23%)
Dec 26, 2018	68.91	71.61	67.47	71.59	1,598,673	+2.96(+4.31%)
Dec 24, 2018	69.41	70.22	67.98	68.63	927,271	-1.60(-2.28%)
Dec 21, 2018	71.63	72.88	70.01	70.23	2,958,170	-1.24(-1.73%)
Dec 20, 2018	72.79	73.33	69.14	71.47	4,991,797	-3.42(-4.56%)
Dec 19, 2018	76.32	77.55	74.20	74.89	1,880,404	-1.15(-1.52%)
Dec 18, 2018	76.22	77.58	75.68	76.04	1,800,810	+0.49(+0.65%)
Dec 17, 2018	79.33	79.40	74.79	75.55	2,943,720	-4.19(-5.25%)
Dec 14, 2018	81.71	82.25	78.84	79.74	1,832,592	-2.79(-3.38%)
Dec 13, 2018	83.15	83.62	81.85	82.53	1,018,427	-0.47(-0.57%)
Dec 12, 2018	84.39	84.65	82.94	83.00	1,040,757	-0.28(-0.34%)
Dec 11, 2018	85.10	86.10	82.94	83.28	1,133,975	+0.04(+0.04%)
Dec 10, 2018	83.19	83.96	81.57	83.24	1,163,793	+0.36(+0.44%)
Dec 07, 2018	85.38	86.23	82.35	82.88	1,629,460	-2.37(-2.79%)
Dec 06, 2018	86.05	86.05	82.29	85.25	2,176,598	-1.87(-2.15%)
Dec 04, 2018	91.79	93.32	86.96	87.12	2,590,087	-4.93(-5.35%)
Dec 03, 2018	92.17	93.83	91.25	92.05	1,816,216	+2.00(+2.22%)
Nov 30, 2018	89.75	90.96	89.02	90.05	1,110,052	-0.09(-0.10%)
Nov 29, 2018	90.41	90.56	88.25	90.14	956,555	-0.19(-0.21%)
Nov 28, 2018	88.96	90.40	87.91	90.33	1,169,568	+1.11(+1.25%)
Nov 27, 2018	89.43	90.64	88.46	89.22	1,084,776	-1.10(-1.22%)
Nov 26, 2018	91.00	91.63	89.65	90.32	1,042,427	-0.15(-0.17%)
Nov 23, 2018	88.77	91.70	88.46	90.47	516,412	+1.17(+1.31%)
Nov 21, 2018		89.30	89.30	89.30	0	-0.21(-0.23%)
Nov 20, 2018	91.49	91.75	88.85	89.51	1,758,198	-3.62(-3.89%)
Nov 19, 2018	94.09	95.55	92.85	93.13	1,043,633	-1.28(-1.36%)
Nov 16, 2018	95.45	96.10	93.36	94.41	1,475,755	-1.61(-1.67%)
Nov 15, 2018	93.24	96.64	92.62	96.02	1,218,886	+2.58(+2.76%)
Nov 14, 2018	93.49	94.44	93.00	93.44	840,374	+0.69(+0.75%)
Nov 13, 2018	91.98	94.36	91.93	92.74	1,555,077	+1.06(+1.15%)
Nov 12, 2018	95.60	95.62	91.57	91.69	1,328,069	-4.03(-4.21%)
Nov 09, 2018	97.23	97.70	93.94	95.72	1,556,298	-3.26(-3.30%)
Nov 08, 2018	97.51	100.03	94.99	98.98	2,827,971	-1.98(-1.96%)
Nov 07, 2018	100.97	101.66	99.72	100.96	1,873,729	+0.19(+0.19%)
Nov 06, 2018	99.33	100.87	99.19	100.77	1,307,206	+1.48(+1.49%)
Nov 05, 2018	99.21	99.90	98.16	99.30	887,711	-0.22(-0.22%)
Nov 02, 2018	98.92	101.41	98.72	99.51	1,829,800	+0.95(+0.97%)
Nov 01, 2018	93.85	98.95	93.49	98.56	3,189,635	+5.80(+6.25%)
Oct 31, 2018	91.71	93.72	91.51	92.76	2,317,519	+1.96(+2.16%)
Oct 30, 2018	88.82	91.03	87.58	90.80	1,396,585	+1.83(+2.06%)
Oct 29, 2018	90.22	91.53	87.84	88.97	1,549,478	-0.07(-0.08%)
Oct 26, 2018	87.89	89.54	86.62	89.04	1,734,069	-0.16(-0.18%)
Oct 25, 2018	88.23	89.35	87.58	89.20	1,215,028	+1.65(+1.89%)
Oct 24, 2018	90.00	90.13	87.40	87.55	1,645,166	-2.36(-2.62%)
Oct 23, 2018	89.41	90.48	87.66	89.90	1,602,279	-1.03(-1.13%)
Oct 22, 2018	90.00	91.64	89.17	90.93	1,409,525	+1.52(+1.70%)
Oct 19, 2018	89.34	90.02	88.88	89.41	941,480	-0.04(-0.04%)
Oct 18, 2018	89.98	90.55	88.40	89.44	1,286,138	-0.61(-0.67%)
Oct 17, 2018	90.20	91.02	89.84	90.05	1,265,424	-0.77(-0.84%)
Oct 16, 2018	90.19	91.07	89.19	90.82	1,062,550	+1.02(+1.13%)
Oct 15, 2018	88.97	90.42	88.91	89.80	812,030	+0.90(+1.01%)
Oct 12, 2018	89.36	89.86	87.98	88.90	1,121,176	+0.68(+0.77%)
Oct 11, 2018	88.44	90.13	87.91	88.22	1,726,601	-1.22(-1.37%)
Oct 10, 2018	90.91	91.01	89.27	89.44	1,960,974	-1.51(-1.66%)
Oct 09, 2018	94.61	94.61	90.66	90.95	2,905,351	-4.65(-4.86%)
Oct 08, 2018	95.48	95.85	93.98	95.59	2,295,227	-0.76(-0.79%)
Oct 05, 2018	97.38	98.40	95.33	96.35	1,626,893	-1.08(-1.11%)
Oct 04, 2018	97.23	97.89	95.93	97.44	1,249,442	+0.17(+0.17%)
Oct 03, 2018	95.39	98.17	95.15	97.27	1,446,518	+2.05(+2.15%)
Oct 02, 2018	94.56	95.37	94.02	95.22	1,107,593	+0.94(+1.00%)

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.