Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	74.10	74.78	73.00	74.31	1,882,030	+0.65(+0.88%)
Dec 28, 2018	74.89	74.99	72.20	73.66	2,249,155	-0.79(-1.07%)
Dec 27, 2018	72.15	74.58	70.92	74.46	2,410,547	+0.71(+0.97%)
Dec 26, 2018	69.68	73.79	68.29	73.74	3,823,852	+5.07(+7.38%)
Dec 24, 2018	70.73	71.62	68.63	68.68	2,087,610	-2.49(-3.49%)
Dec 21, 2018	71.86	73.49	70.37	71.16	6,948,805	-0.21(-0.29%)
Dec 20, 2018	70.84	73.33	70.84	71.37	4,139,276	-1.26(-1.73%)
Dec 19, 2018	71.55	76.19	71.33	72.63	5,678,744	+2.14(+3.04%)
Dec 18, 2018	71.24	72.11	69.35	70.49	4,864,496	-0.49(-0.69%)
Dec 17, 2018	73.87	74.34	70.66	70.98	4,759,023	-3.34(-4.50%)
Dec 14, 2018	76.78	76.78	73.62	74.32	5,449,118	-2.89(-3.75%)
Dec 13, 2018	78.67	79.23	75.79	77.21	5,455,339	-1.74(-2.20%)
Dec 12, 2018	81.58	82.60	78.86	78.95	3,486,605	-1.24(-1.55%)
Dec 11, 2018	82.79	83.05	79.59	80.20	2,702,327	-0.47(-0.59%)
Dec 10, 2018	81.24	83.29	79.71	80.67	3,328,748	-1.66(-2.02%)
Dec 07, 2018	84.17	86.21	81.81	82.33	4,476,979	+0.71(+0.86%)
Dec 06, 2018	81.77	82.04	77.72	81.62	6,545,516	-2.61(-3.10%)
Dec 04, 2018	90.10	90.43	84.04	84.24	4,840,611	-5.68(-6.32%)
Dec 03, 2018	91.25	92.97	89.19	89.92	8,012,010	+1.43(+1.62%)
Nov 30, 2018	89.34	89.44	84.22	88.48	41,227,780	-1.30(-1.45%)
Nov 29, 2018	88.48	91.47	87.95	89.78	6,103,777	+1.76(+2.00%)
Nov 28, 2018	87.65	89.82	86.79	88.02	4,763,146	-0.03(-0.04%)
Nov 27, 2018	89.86	91.56	87.37	88.05	9,427,140	+0.42(+0.48%)
Nov 26, 2018	85.42	87.85	84.80	87.63	3,193,218	+3.55(+4.22%)
Nov 23, 2018	84.40	85.55	82.98	84.08	1,799,948	-3.49(-3.98%)
Nov 21, 2018		87.56	87.56	87.56	0	+0.40(+0.46%)
Nov 20, 2018	89.06	89.69	86.64	87.16	2,385,712	-4.07(-4.46%)
Nov 19, 2018	90.22	91.83	88.79	91.23	2,723,426	-0.40(-0.44%)
Nov 16, 2018	89.97	92.13	89.65	91.63	2,036,963	+1.76(+1.96%)
Nov 15, 2018	87.23	90.24	86.12	89.88	2,308,845	+2.83(+3.25%)
Nov 14, 2018	88.11	89.52	86.50	87.05	2,093,794	+0.69(+0.80%)
Nov 13, 2018	87.87	88.43	85.42	86.36	2,546,577	-1.91(-2.16%)
Nov 12, 2018	91.82	92.60	88.01	88.27	2,359,304	-2.90(-3.18%)
Nov 09, 2018	87.34	91.96	85.05	91.16	3,047,425	+2.56(+2.89%)
Nov 08, 2018	92.31	92.98	87.75	88.60	3,001,123	-4.18(-4.50%)
Nov 07, 2018	94.31	95.73	88.30	92.78	4,799,411	+2.00(+2.21%)
Nov 06, 2018	93.22	93.39	90.09	90.78	2,829,914	-2.10(-2.26%)
Nov 05, 2018	92.53	94.82	91.89	92.88	1,640,910	+1.34(+1.46%)
Nov 02, 2018	92.90	93.46	90.46	91.54	1,943,573	-0.90(-0.98%)
Nov 01, 2018	90.32	92.91	90.08	92.45	1,873,161	+2.47(+2.75%)
Oct 31, 2018	88.90	92.65	88.72	89.97	3,067,164	+1.99(+2.26%)
Oct 30, 2018	85.19	88.28	84.82	87.99	2,613,957	+1.37(+1.58%)
Oct 29, 2018	91.12	91.41	85.18	86.62	2,208,170	-4.48(-4.91%)
Oct 26, 2018	89.88	92.33	88.00	91.09	2,332,588	-0.38(-0.42%)
Oct 25, 2018	91.67	92.45	89.64	91.48	2,206,747	+1.07(+1.19%)
Oct 24, 2018	96.79	96.97	90.18	90.40	1,847,903	-4.97(-5.21%)
Oct 23, 2018	97.04	97.79	93.78	95.38	3,289,647	-4.36(-4.38%)
Oct 22, 2018	101.83	101.98	99.36	99.74	2,596,218	-2.03(-2.00%)
Oct 19, 2018	102.15	103.61	101.26	101.77	1,621,622	+0.11(+0.11%)
Oct 18, 2018	102.50	102.78	100.19	101.66	1,186,123	-2.04(-1.97%)
Oct 17, 2018	104.60	104.93	102.62	103.70	1,187,745	-1.05(-1.00%)
Oct 16, 2018	103.46	105.17	102.18	104.75	1,542,249	+2.31(+2.26%)
Oct 15, 2018	102.33	102.98	101.07	102.44	1,340,184	+1.45(+1.43%)
Oct 12, 2018	102.07	102.50	97.59	100.99	2,004,017	+1.19(+1.20%)
Oct 11, 2018	102.54	103.86	99.74	99.80	2,753,284	-3.72(-3.60%)
Oct 10, 2018	108.21	108.66	103.24	103.52	2,063,380	-4.68(-4.33%)
Oct 09, 2018	106.20	109.28	106.20	108.20	1,534,224	+1.80(+1.69%)
Oct 08, 2018	107.78	108.58	105.55	106.40	1,831,885	-2.78(-2.54%)
Oct 05, 2018	109.07	109.45	107.21	109.18	1,784,096	+0.88(+0.81%)
Oct 04, 2018	111.61	111.61	108.26	108.30	1,881,807	-3.74(-3.34%)
Oct 03, 2018	110.45	112.73	109.25	112.04	2,272,619	+2.30(+2.09%)
Oct 02, 2018	109.77	110.09	108.18	109.74	1,774,037	+0.20(+0.18%)

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.