Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.56	79.32	77.90	79.32	409,700	+1.73(+2.23%)
Dec 28, 2018	76.72	78.66	75.24	77.59	430,400	+0.97(+1.27%)
Dec 27, 2018	75.21	76.68	73.26	76.62	525,247	-0.13(-0.17%)
Dec 26, 2018	74.02	76.81	74.00	76.75	962,034	+3.19(+4.34%)
Dec 24, 2018	72.71	74.34	71.29	73.56	329,000	+0.09(+0.12%)
Dec 21, 2018	73.95	73.95	71.86	73.47	820,900	+0.20(+0.27%)
Dec 20, 2018	75.43	75.68	71.14	73.27	731,548	-2.15(-2.85%)
Dec 19, 2018	76.49	78.46	74.43	75.42	871,323	-1.38(-1.80%)
Dec 18, 2018	76.99	77.90	75.79	76.80	637,703	+0.27(+0.35%)
Dec 17, 2018	78.95	83.45	75.93	76.53	653,460	-3.15(-3.95%)
Dec 14, 2018	80.38	80.80	78.98	79.68	538,600	-1.43(-1.76%)
Dec 13, 2018	83.61	86.14	80.95	81.11	510,555	-2.26(-2.71%)
Dec 12, 2018	83.68	84.96	82.38	83.37	321,288	+0.88(+1.07%)
Dec 11, 2018	84.01	85.60	82.26	82.49	442,811	+0.00(+0.00%)
Dec 10, 2018	80.55	82.89	80.26	82.49	388,655	+1.74(+2.15%)
Dec 07, 2018	83.43	84.46	79.74	80.75	637,000	-3.21(-3.82%)
Dec 06, 2018	80.82	84.06	79.89	83.96	495,151	+1.32(+1.60%)
Dec 04, 2018	86.32	87.02	82.31	82.64	1,106,800	-3.82(-4.42%)
Dec 03, 2018	84.21	86.58	83.97	86.46	501,334	+2.53(+3.01%)
Nov 30, 2018	85.16	85.44	82.62	83.93	639,000	-1.12(-1.32%)
Nov 29, 2018	83.66	85.98	82.80	85.05	494,945	+0.82(+0.97%)
Nov 28, 2018	81.81	84.53	81.00	84.23	411,005	+3.21(+3.96%)
Nov 27, 2018	80.30	81.98	79.27	81.02	617,189	+0.13(+0.16%)
Nov 26, 2018	78.06	81.03	76.47	80.89	627,930	+3.57(+4.62%)
Nov 23, 2018	77.13	79.42	77.00	77.32	193,800	-0.77(-0.99%)
Nov 21, 2018		78.09	78.09	78.09	0	+2.79(+3.71%)
Nov 20, 2018	74.94	77.39	73.05	75.30	889,679	-0.73(-0.96%)
Nov 19, 2018	81.91	83.58	75.40	76.03	696,074	-5.86(-7.16%)
Nov 16, 2018	81.25	83.93	80.22	81.89	348,100	+0.16(+0.20%)
Nov 15, 2018	79.06	82.39	78.40	81.73	614,321	+2.34(+2.95%)
Nov 14, 2018	80.41	82.33	79.04	79.39	747,792	-1.36(-1.68%)
Nov 13, 2018	82.26	83.69	79.91	80.75	724,924	-1.33(-1.62%)
Nov 12, 2018	87.32	87.48	81.83	82.08	658,575	-5.52(-6.30%)
Nov 09, 2018	90.93	90.93	87.19	87.60	536,400	-3.81(-4.17%)
Nov 08, 2018	90.20	92.75	90.20	91.41	307,147	+1.23(+1.36%)
Nov 07, 2018	86.65	90.75	85.89	90.18	483,450	+4.08(+4.74%)
Nov 06, 2018	83.14	86.47	83.00	86.10	458,986	+2.30(+2.74%)
Nov 05, 2018	89.02	89.77	83.39	83.80	881,565	-4.73(-5.34%)
Nov 02, 2018	90.24	96.74	84.94	88.53	1,194,300	-1.60(-1.78%)
Nov 01, 2018	88.95	91.41	86.91	90.13	941,090	+1.92(+2.18%)
Oct 31, 2018	86.27	88.85	85.21	88.21	637,247	+2.84(+3.33%)
Oct 30, 2018	82.93	85.53	81.90	85.37	601,363	+2.19(+2.63%)
Oct 29, 2018	85.78	86.67	82.35	83.18	571,369	-0.85(-1.01%)
Oct 26, 2018	81.32	85.04	80.44	84.03	669,900	+1.20(+1.45%)
Oct 25, 2018	85.25	85.44	82.43	82.83	970,214	-1.70(-2.01%)
Oct 24, 2018	89.02	89.95	84.49	84.53	765,903	-4.46(-5.01%)
Oct 23, 2018	86.61	89.92	85.42	88.99	531,203	+0.89(+1.01%)
Oct 22, 2018	88.21	89.03	87.58	88.10	404,737	-0.09(-0.10%)
Oct 19, 2018	90.86	90.86	86.94	88.19	626,800	-1.91(-2.12%)
Oct 18, 2018	92.16	92.50	89.42	90.10	435,054	-2.31(-2.50%)
Oct 17, 2018	92.14	92.64	90.52	92.41	267,055	-0.31(-0.33%)
Oct 16, 2018	89.43	93.10	89.43	92.72	581,146	+3.97(+4.47%)
Oct 15, 2018	88.58	90.22	86.98	88.75	646,579	+0.20(+0.23%)
Oct 12, 2018	88.87	90.27	86.70	88.55	722,800	+1.22(+1.40%)
Oct 11, 2018	87.34	89.32	85.87	87.33	1,307,986	-0.34(-0.39%)
Oct 10, 2018	90.49	90.65	87.59	87.67	844,443	-3.21(-3.53%)
Oct 09, 2018	92.61	94.67	90.57	90.88	606,509	-2.00(-2.15%)
Oct 08, 2018	95.00	96.24	91.33	92.88	700,484	-2.62(-2.74%)
Oct 05, 2018	96.15	97.58	92.65	95.50	733,000	-0.79(-0.82%)
Oct 04, 2018	99.91	99.91	95.88	96.29	635,030	-3.92(-3.91%)
Oct 03, 2018	102.08	102.10	99.16	100.21	753,843	-1.69(-1.66%)
Oct 02, 2018	104.90	105.35	101.39	101.90	744,614	-3.29(-3.13%)

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.