Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	73.08	73.59	72.13	73.56	402,204	+0.62(+0.85%)
Dec 28, 2018	73.41	73.96	72.04	72.94	702,182	-0.04(-0.06%)
Dec 27, 2018	72.37	72.99	70.88	72.98	1,028,921	+0.07(+0.09%)
Dec 26, 2018	70.97	72.91	70.33	72.91	578,054	+1.99(+2.80%)
Dec 24, 2018	74.51	74.57	70.48	70.92	459,782	-3.76(-5.03%)
Dec 21, 2018	75.46	77.47	74.59	74.68	1,682,437	-0.49(-0.66%)
Dec 20, 2018	75.25	76.23	74.14	75.18	1,355,519	+0.19(+0.26%)
Dec 19, 2018	75.10	75.72	74.42	74.98	878,257	-0.13(-0.18%)
Dec 18, 2018	74.64	75.70	74.42	75.12	1,259,913	+1.04(+1.41%)
Dec 17, 2018	76.71	77.15	73.90	74.07	1,294,184	-2.36(-3.09%)
Dec 14, 2018	75.94	76.54	75.70	76.44	845,348	+0.43(+0.56%)
Dec 13, 2018	75.65	76.63	75.43	76.01	792,566	+0.56(+0.74%)
Dec 12, 2018	77.63	77.63	75.37	75.46	605,614	-1.68(-2.18%)
Dec 11, 2018	77.54	77.87	76.99	77.14	674,143	+0.05(+0.06%)
Dec 10, 2018	77.23	77.47	75.83	77.09	667,655	+0.11(+0.14%)
Dec 07, 2018	77.82	78.27	76.74	76.98	918,172	-1.18(-1.52%)
Dec 06, 2018	76.45	78.31	75.25	78.17	1,125,200	+1.32(+1.71%)
Dec 04, 2018	78.55	78.57	76.76	76.85	637,143	-1.62(-2.07%)
Dec 03, 2018	79.09	79.23	78.22	78.47	965,600	-0.36(-0.45%)
Nov 30, 2018	77.83	78.86	77.79	78.83	1,407,196	+1.19(+1.54%)
Nov 29, 2018	77.89	78.02	77.10	77.64	641,520	-0.19(-0.24%)
Nov 28, 2018	77.61	78.02	77.45	77.83	825,143	+0.22(+0.28%)
Nov 27, 2018	77.51	77.72	77.11	77.61	506,723	+0.15(+0.19%)
Nov 26, 2018	77.69	78.01	76.82	77.46	535,871	+0.08(+0.11%)
Nov 23, 2018	77.59	77.79	76.91	77.38	159,587	-0.41(-0.52%)
Nov 21, 2018		77.79	77.79	77.79	0	+0.66(+0.86%)
Nov 20, 2018	76.85	77.36	75.71	77.12	961,416	+0.46(+0.59%)
Nov 19, 2018	76.53	77.05	75.94	76.67	914,803	+0.22(+0.29%)
Nov 16, 2018	74.92	76.58	74.88	76.44	800,835	+1.50(+2.00%)
Nov 15, 2018	75.59	75.84	74.09	74.94	1,411,748	-0.80(-1.05%)
Nov 14, 2018	77.05	77.05	75.40	75.74	960,874	-1.07(-1.39%)
Nov 13, 2018	77.06	77.35	76.24	76.81	602,285	-0.17(-0.22%)
Nov 12, 2018	76.66	77.78	76.66	76.97	622,038	+0.31(+0.41%)
Nov 09, 2018	76.69	77.19	76.07	76.66	678,670	-0.08(-0.11%)
Nov 08, 2018	76.31	76.77	75.84	76.74	471,609	+0.29(+0.38%)
Nov 07, 2018	76.16	76.84	75.69	76.45	658,551	+0.70(+0.92%)
Nov 06, 2018	75.54	76.24	75.20	75.76	396,869	+0.40(+0.53%)
Nov 05, 2018	74.41	75.91	74.36	75.36	988,312	+1.19(+1.61%)
Nov 02, 2018	74.84	75.06	73.34	74.17	546,847	-0.60(-0.81%)
Nov 01, 2018	75.00	75.21	74.18	74.77	431,551	-0.01(-0.01%)
Oct 31, 2018	76.82	77.20	74.73	74.78	833,496	-2.08(-2.71%)
Oct 30, 2018	75.77	77.54	75.44	76.86	691,047	+1.28(+1.69%)
Oct 29, 2018	75.33	76.39	74.84	75.58	961,478	+0.73(+0.97%)
Oct 26, 2018	78.53	78.53	74.63	74.85	1,175,178	-2.99(-3.84%)
Oct 25, 2018	77.22	78.44	76.44	77.84	789,104	+0.60(+0.78%)
Oct 24, 2018	75.84	78.02	75.84	77.24	1,350,836	+1.55(+2.05%)
Oct 23, 2018	75.18	76.22	74.75	75.69	606,911	-0.05(-0.07%)
Oct 22, 2018	77.05	77.28	75.68	75.74	617,295	-1.32(-1.71%)
Oct 19, 2018	76.24	77.12	76.10	77.06	527,532	+1.00(+1.32%)
Oct 18, 2018	76.19	76.79	75.72	76.05	376,061	-0.22(-0.29%)
Oct 17, 2018	75.83	76.40	74.75	76.28	565,431	+0.08(+0.11%)
Oct 16, 2018	75.04	76.39	74.35	76.19	987,947	+1.34(+1.79%)
Oct 15, 2018	73.73	75.47	73.73	74.85	488,984	+0.94(+1.27%)
Oct 12, 2018	74.47	74.84	73.21	73.92	692,069	-0.03(-0.04%)
Oct 11, 2018	76.92	76.92	73.88	73.95	686,377	-2.89(-3.76%)
Oct 10, 2018	78.15	78.41	76.74	76.84	1,137,591	-1.34(-1.72%)
Oct 09, 2018	77.87	78.41	77.26	78.18	572,992	+0.31(+0.40%)
Oct 08, 2018	76.63	78.24	76.63	77.87	583,218	+1.60(+2.10%)
Oct 05, 2018	76.05	77.11	76.05	76.27	341,749	+0.24(+0.32%)
Oct 04, 2018	75.94	76.62	75.33	76.03	406,371	-0.37(-0.49%)
Oct 03, 2018	77.06	77.57	76.07	76.40	472,862	-0.70(-0.91%)
Oct 02, 2018	76.74	77.52	76.39	77.11	589,817	+0.53(+0.69%)

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.