Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	71.72	71.72	71.08	71.52	308,681	+0.49(+0.69%)
Dec 28, 2018	71.48	71.94	70.75	71.03	335,810	+0.11(+0.15%)
Dec 27, 2018	69.56	71.09	68.98	70.92	1,354,126	+0.70(+0.99%)
Dec 26, 2018	68.38	70.39	67.70	70.22	595,516	+2.23(+3.28%)
Dec 24, 2018	69.09	69.32	67.94	67.99	90,170	-1.34(-1.93%)
Dec 21, 2018	70.49	71.24	69.22	69.33	175,043	-1.29(-1.82%)
Dec 20, 2018	71.27	71.70	70.08	70.62	492,660	-1.04(-1.45%)
Dec 19, 2018	72.64	73.45	71.17	71.66	332,280	-0.82(-1.13%)
Dec 18, 2018	73.02	73.11	72.00	72.48	191,580	+0.03(+0.04%)
Dec 17, 2018	73.53	73.69	72.11	72.45	208,161	-1.15(-1.56%)
Dec 14, 2018	74.14	74.41	73.58	73.60	134,270	-1.28(-1.72%)
Dec 13, 2018	75.22	75.38	74.72	74.88	86,705	-0.15(-0.20%)
Dec 12, 2018	75.27	75.78	74.98	75.03	100,542	+0.80(+1.08%)
Dec 11, 2018	75.09	75.20	73.85	74.24	298,734	-0.08(-0.11%)
Dec 10, 2018	74.25	74.56	73.06	74.32	559,076	-0.15(-0.21%)
Dec 07, 2018	75.86	76.21	74.40	74.47	669,237	-1.36(-1.79%)
Dec 06, 2018	74.96	75.92	74.06	75.82	682,078	-0.24(-0.32%)
Dec 04, 2018	78.12	78.27	76.07	76.07	128,369	-2.39(-3.05%)
Dec 03, 2018	78.65	78.73	78.01	78.46	175,900	+1.02(+1.32%)
Nov 30, 2018	77.12	77.52	77.03	77.43	483,641	+0.15(+0.20%)
Nov 29, 2018	77.23	77.59	76.84	77.28	116,609	-0.23(-0.30%)
Nov 28, 2018	76.18	77.51	75.98	77.51	147,983	+1.67(+2.20%)
Nov 27, 2018	75.54	75.97	75.41	75.84	112,538	+0.13(+0.17%)
Nov 26, 2018	75.70	76.05	75.52	75.72	748,090	+0.92(+1.22%)
Nov 23, 2018	74.69	75.20	74.69	74.80	75,596	-0.60(-0.80%)
Nov 21, 2018		75.40	75.40	75.40	0	+0.64(+0.85%)
Nov 20, 2018	74.85	75.38	74.54	74.77	146,047	-1.37(-1.79%)
Nov 19, 2018	77.09	77.09	75.97	76.13	227,486	-0.99(-1.28%)
Nov 16, 2018	76.54	77.44	76.48	77.12	58,117	+0.18(+0.23%)
Nov 15, 2018	76.02	77.15	75.65	76.94	49,601	+0.58(+0.76%)
Nov 14, 2018	77.37	77.37	76.18	76.35	45,053	-0.46(-0.60%)
Nov 13, 2018	76.92	77.41	76.62	76.81	80,088	+0.20(+0.26%)
Nov 12, 2018	77.85	77.85	76.62	76.62	19,885	-1.60(-2.04%)
Nov 09, 2018	78.38	78.38	77.72	78.21	29,058	-0.45(-0.57%)
Nov 08, 2018	78.82	79.11	78.63	78.66	15,209	-0.50(-0.64%)
Nov 07, 2018	78.55	79.17	78.23	79.17	135,079	+1.41(+1.81%)
Nov 06, 2018	77.39	77.79	77.33	77.76	65,084	+0.36(+0.46%)
Nov 05, 2018	77.32	77.57	77.04	77.40	138,082	+0.35(+0.45%)
Nov 02, 2018	77.77	77.98	76.65	77.05	89,402	-0.26(-0.34%)
Nov 01, 2018	76.86	77.43	76.67	77.31	50,866	+0.74(+0.96%)
Oct 31, 2018	76.38	76.91	76.38	76.57	37,144	+0.90(+1.19%)
Oct 30, 2018	74.68	75.77	74.68	75.67	66,272	+1.07(+1.43%)
Oct 29, 2018	76.21	76.25	74.46	74.60	117,219	-0.35(-0.47%)
Oct 26, 2018	74.82	75.76	74.21	74.95	154,867	-1.05(-1.38%)
Oct 25, 2018	75.45	76.44	75.27	76.00	37,211	+1.20(+1.61%)
Oct 24, 2018	77.02	77.02	74.77	74.80	71,547	-2.25(-2.93%)
Oct 23, 2018	76.57	77.42	75.88	77.06	53,323	-0.65(-0.83%)
Oct 22, 2018	77.97	78.06	77.42	77.70	686,442	-0.19(-0.24%)
Oct 19, 2018	78.12	78.65	77.85	77.89	18,593	+0.11(+0.14%)
Oct 18, 2018	78.65	78.81	77.61	77.78	80,322	-1.12(-1.42%)
Oct 17, 2018	79.10	79.12	78.47	78.91	31,955	-0.20(-0.25%)
Oct 16, 2018	78.39	79.23	78.34	79.10	56,031	+1.56(+2.02%)
Oct 15, 2018	77.88	78.22	77.51	77.54	77,836	-0.46(-0.59%)
Oct 12, 2018	78.22	78.22	77.03	78.00	85,394	+0.86(+1.12%)
Oct 11, 2018	78.25	78.66	76.79	77.14	70,245	-1.58(-2.01%)
Oct 10, 2018	80.73	80.73	78.46	78.72	102,193	-2.08(-2.58%)
Oct 09, 2018	80.72	81.19	80.64	80.80	28,995	-0.14(-0.18%)
Oct 08, 2018	80.68	81.02	80.36	80.94	16,814	-0.35(-0.43%)
Oct 05, 2018	81.56	81.73	80.83	81.29	56,001	-0.32(-0.40%)
Oct 04, 2018	82.21	82.21	81.21	81.62	38,034	-0.92(-1.11%)
Oct 03, 2018	82.79	82.91	82.37	82.53	13,361	+0.14(+0.17%)
Oct 02, 2018	82.40	82.64	82.33	82.39	47,052	-0.36(-0.43%)

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.