Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	72.23	72.94	71.32	72.30	1,108,639	+0.31(+0.43%)
Dec 28, 2018	72.78	73.54	71.40	71.99	1,281,864	-0.45(-0.62%)
Dec 27, 2018	70.62	72.52	69.42	72.44	1,766,313	+0.88(+1.23%)
Dec 26, 2018	68.88	71.59	67.44	71.56	1,599,295	+2.95(+4.31%)
Dec 24, 2018	69.38	70.20	67.95	68.60	927,632	-1.60(-2.28%)
Dec 21, 2018	71.60	72.85	69.98	70.21	2,959,321	-1.24(-1.73%)
Dec 20, 2018	72.76	73.30	69.11	71.44	4,993,739	-3.41(-4.56%)
Dec 19, 2018	76.29	77.52	74.17	74.86	1,881,136	-1.15(-1.52%)
Dec 18, 2018	76.19	77.55	75.65	76.01	1,801,511	+0.49(+0.65%)
Dec 17, 2018	79.30	79.37	74.77	75.53	2,944,866	-4.18(-5.25%)
Dec 14, 2018	81.68	82.21	78.81	79.71	1,833,305	-2.79(-3.38%)
Dec 13, 2018	83.11	83.58	81.82	82.50	1,018,823	-0.47(-0.57%)
Dec 12, 2018	84.36	84.61	82.90	82.97	1,041,162	-0.28(-0.34%)
Dec 11, 2018	85.07	86.06	82.90	83.25	1,134,416	+0.04(+0.04%)
Dec 10, 2018	83.16	83.93	81.54	83.21	1,164,246	+0.36(+0.44%)
Dec 07, 2018	85.34	86.19	82.31	82.85	1,630,094	-2.37(-2.79%)
Dec 06, 2018	86.02	86.02	82.26	85.22	2,177,445	-1.87(-2.15%)
Dec 04, 2018	91.75	93.29	86.92	87.09	2,591,094	-4.93(-5.35%)
Dec 03, 2018	92.14	93.79	91.21	92.02	1,816,922	+2.00(+2.22%)
Nov 30, 2018	89.72	90.92	88.99	90.02	1,110,484	-0.09(-0.10%)
Nov 29, 2018	90.37	90.53	88.21	90.11	956,927	-0.19(-0.21%)
Nov 28, 2018	88.92	90.36	87.88	90.30	1,170,023	+1.11(+1.25%)
Nov 27, 2018	89.40	90.60	88.43	89.18	1,085,198	-1.10(-1.22%)
Nov 26, 2018	90.97	91.59	89.61	90.29	1,042,833	-0.15(-0.17%)
Nov 23, 2018	88.74	91.66	88.43	90.44	516,613	+1.17(+1.31%)
Nov 21, 2018		89.27	89.27	89.27	0	-0.21(-0.23%)
Nov 20, 2018	91.45	91.72	88.82	89.47	1,758,883	-3.62(-3.89%)
Nov 19, 2018	94.05	95.51	92.81	93.09	1,044,039	-1.28(-1.36%)
Nov 16, 2018	95.42	96.06	93.32	94.37	1,476,330	-1.61(-1.67%)
Nov 15, 2018	93.20	96.60	92.59	95.98	1,219,360	+2.58(+2.76%)
Nov 14, 2018	93.45	94.41	92.96	93.40	840,701	+0.69(+0.75%)
Nov 13, 2018	91.94	94.32	91.89	92.71	1,555,683	+1.06(+1.15%)
Nov 12, 2018	95.57	95.59	91.54	91.65	1,328,585	-4.03(-4.21%)
Nov 09, 2018	97.19	97.66	93.91	95.68	1,556,903	-3.26(-3.30%)
Nov 08, 2018	97.47	100.00	94.95	98.94	2,829,072	-1.98(-1.96%)
Nov 07, 2018	100.93	101.62	99.68	100.92	1,874,458	+0.19(+0.19%)
Nov 06, 2018	99.30	100.83	99.16	100.73	1,307,714	+1.48(+1.49%)
Nov 05, 2018	99.17	99.86	98.12	99.26	888,056	-0.22(-0.22%)
Nov 02, 2018	98.88	101.37	98.68	99.47	1,830,512	+0.95(+0.97%)
Nov 01, 2018	93.81	98.91	93.45	98.52	3,190,876	+5.79(+6.25%)
Oct 31, 2018	91.67	93.69	91.47	92.73	2,318,421	+1.96(+2.16%)
Oct 30, 2018	88.78	91.00	87.55	90.76	1,397,129	+1.83(+2.06%)
Oct 29, 2018	90.18	91.49	87.81	88.93	1,550,081	-0.07(-0.08%)
Oct 26, 2018	87.86	89.50	86.59	89.01	1,734,744	-0.16(-0.18%)
Oct 25, 2018	88.19	89.31	87.55	89.17	1,215,501	+1.65(+1.89%)
Oct 24, 2018	89.97	90.10	87.36	87.51	1,645,806	-2.36(-2.62%)
Oct 23, 2018	89.37	90.45	87.62	89.87	1,602,902	-1.03(-1.13%)
Oct 22, 2018	89.97	91.60	89.14	90.89	1,410,073	+1.52(+1.70%)
Oct 19, 2018	89.31	89.99	88.85	89.37	941,846	-0.04(-0.04%)
Oct 18, 2018	89.94	90.51	88.36	89.41	1,286,639	-0.61(-0.67%)
Oct 17, 2018	90.17	90.99	89.80	90.02	1,265,917	-0.77(-0.84%)
Oct 16, 2018	90.16	91.04	89.16	90.78	1,062,964	+1.02(+1.13%)
Oct 15, 2018	88.93	90.38	88.88	89.76	812,346	+0.90(+1.01%)
Oct 12, 2018	89.32	89.83	87.95	88.87	1,121,612	+0.68(+0.77%)
Oct 11, 2018	88.41	90.09	87.88	88.18	1,727,273	-1.22(-1.37%)
Oct 10, 2018	90.88	90.98	89.23	89.41	1,961,737	-1.50(-1.65%)
Oct 09, 2018	94.58	94.58	90.62	90.91	2,906,481	-4.64(-4.86%)
Oct 08, 2018	95.45	95.81	93.95	95.56	2,296,120	-0.76(-0.79%)
Oct 05, 2018	97.34	98.36	95.30	96.31	1,627,526	-1.08(-1.11%)
Oct 04, 2018	97.19	97.86	95.89	97.40	1,249,928	+0.17(+0.17%)
Oct 03, 2018	95.35	98.13	95.11	97.23	1,447,081	+2.05(+2.15%)
Oct 02, 2018	94.52	95.33	93.99	95.18	1,108,024	+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.