Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	99.95	100.95	98.04	99.41	366,600	+0.47(+0.48%)
Dec 28, 2018	99.29	100.62	97.63	98.94	208,500	+0.70(+0.71%)
Dec 27, 2018	96.00	98.52	94.85	98.24	254,127	+1.07(+1.10%)
Dec 26, 2018	93.24	97.22	92.50	97.17	268,441	+4.16(+4.47%)
Dec 24, 2018	93.05	95.44	92.08	93.01	237,300	-1.73(-1.83%)
Dec 21, 2018	98.06	99.52	94.07	94.74	796,800	-2.65(-2.72%)
Dec 20, 2018	99.23	100.39	95.87	97.39	551,092	-2.21(-2.22%)
Dec 19, 2018	102.04	104.55	99.51	99.60	577,234	-2.32(-2.28%)
Dec 18, 2018	104.52	105.06	101.75	101.92	660,246	-2.02(-1.94%)
Dec 17, 2018	107.71	108.21	103.01	103.94	407,024	-4.70(-4.33%)
Dec 14, 2018	109.38	111.63	107.98	108.64	288,200	-1.82(-1.65%)
Dec 13, 2018	113.94	114.24	109.36	110.46	248,739	-2.46(-2.18%)
Dec 12, 2018	110.23	115.44	108.96	112.92	461,401	+4.40(+4.05%)
Dec 11, 2018	110.60	111.57	106.90	108.52	297,619	-0.46(-0.42%)
Dec 10, 2018	105.81	109.31	104.65	108.98	298,879	+2.50(+2.35%)
Dec 07, 2018	110.58	111.30	106.17	106.48	234,100	-4.16(-3.76%)
Dec 06, 2018	106.89	110.96	104.23	110.64	329,810	+2.06(+1.90%)
Dec 04, 2018	112.80	114.22	107.72	108.58	325,600	-4.22(-3.74%)
Dec 03, 2018	113.95	114.89	109.69	112.80	590,181	+3.82(+3.51%)
Nov 30, 2018	110.97	111.47	108.67	108.98	445,600	-1.58(-1.43%)
Nov 29, 2018	110.00	111.35	109.51	110.56	267,950	+0.20(+0.18%)
Nov 28, 2018	110.00	110.63	108.24	110.36	304,536	+1.53(+1.41%)
Nov 27, 2018	108.33	110.40	107.68	108.83	206,806	-1.39(-1.26%)
Nov 26, 2018	109.71	111.63	109.00	110.22	233,971	+1.69(+1.56%)
Nov 23, 2018	107.10	109.65	107.10	108.53	151,900	-0.20(-0.18%)
Nov 21, 2018		108.73	108.73	108.73	0	+2.27(+2.13%)
Nov 20, 2018	106.50	109.45	104.50	106.46	494,281	-2.72(-2.49%)
Nov 19, 2018	110.87	112.45	108.58	109.18	342,837	-2.25(-2.02%)
Nov 16, 2018	110.98	112.02	109.64	111.43	770,900	-0.50(-0.45%)
Nov 15, 2018	108.42	112.29	106.95	111.93	787,669	+3.51(+3.24%)
Nov 14, 2018	107.00	110.47	106.09	108.42	732,620	+1.73(+1.62%)
Nov 13, 2018	106.31	108.30	105.77	106.69	497,060	+0.73(+0.69%)
Nov 12, 2018	110.03	111.42	105.81	105.96	761,831	-5.17(-4.65%)
Nov 09, 2018	99.59	112.38	98.89	111.13	2,031,200	+16.59(+17.55%)
Nov 08, 2018	93.87	96.09	93.10	94.54	476,918	+0.61(+0.65%)
Nov 07, 2018	92.03	94.33	90.91	93.93	535,627	+3.03(+3.33%)
Nov 06, 2018	89.68	92.62	88.41	90.90	274,680	+0.54(+0.60%)
Nov 05, 2018	93.29	93.52	90.12	90.36	425,386	-2.65(-2.85%)
Nov 02, 2018	92.73	95.96	91.19	93.01	430,400	+0.84(+0.91%)
Nov 01, 2018	93.11	93.72	90.41	92.17	496,771	-0.92(-0.99%)
Oct 31, 2018	92.00	94.84	92.00	93.09	385,254	+3.05(+3.39%)
Oct 30, 2018	85.45	90.75	85.45	90.04	523,436	+3.28(+3.78%)
Oct 29, 2018	89.09	90.21	85.77	86.76	475,994	-0.75(-0.86%)
Oct 26, 2018	86.25	90.06	86.03	87.51	402,300	-0.68(-0.77%)
Oct 25, 2018	85.83	89.18	85.11	88.19	468,881	+3.38(+3.99%)
Oct 24, 2018	89.77	90.54	84.72	84.81	636,531	-4.85(-5.41%)
Oct 23, 2018	88.82	91.17	86.52	89.66	427,411	-1.01(-1.11%)
Oct 22, 2018	88.51	92.06	88.51	90.67	280,069	+2.38(+2.70%)
Oct 19, 2018	90.46	91.16	87.93	88.29	545,200	-1.65(-1.83%)
Oct 18, 2018	90.86	92.15	89.75	89.94	357,304	-1.23(-1.35%)
Oct 17, 2018	90.25	91.56	89.30	91.17	307,925	+0.93(+1.03%)
Oct 16, 2018	87.10	91.51	87.10	90.24	573,538	+3.96(+4.59%)
Oct 15, 2018	86.41	88.33	84.51	86.28	472,697	-0.30(-0.35%)
Oct 12, 2018	84.49	87.24	84.30	86.58	439,000	+3.57(+4.30%)
Oct 11, 2018	83.03	86.43	82.72	83.01	794,630	-0.03(-0.04%)
Oct 10, 2018	87.77	88.52	82.93	83.04	742,722	-4.77(-5.43%)
Oct 09, 2018	90.51	91.51	87.66	87.81	883,805	-3.17(-3.48%)
Oct 08, 2018	91.67	92.70	89.86	90.98	441,825	-0.89(-0.97%)
Oct 05, 2018	94.44	94.97	90.69	91.87	494,900	-2.75(-2.91%)
Oct 04, 2018	97.91	98.45	93.83	94.62	401,154	-3.71(-3.77%)
Oct 03, 2018	97.73	99.05	97.04	98.33	280,957	+0.89(+0.91%)
Oct 02, 2018	97.25	97.56	95.84	97.44	239,683	+0.37(+0.38%)

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.