Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	80.66	82.45	80.14	82.44	777,300	+3.02(+3.80%)
Dec 28, 2018	79.13	81.39	77.32	79.42	787,200	+0.72(+0.91%)
Dec 27, 2018	75.61	78.72	74.33	78.70	693,519	+1.01(+1.30%)
Dec 26, 2018	71.05	77.98	71.05	77.69	959,634	+7.28(+10.34%)
Dec 24, 2018	70.59	72.50	69.84	70.41	420,400	-1.10(-1.54%)
Dec 21, 2018	75.14	75.65	70.99	71.51	1,056,500	-3.38(-4.51%)
Dec 20, 2018	80.05	80.67	71.92	74.89	1,240,168	-5.46(-6.80%)
Dec 19, 2018	80.10	83.84	79.38	80.35	910,478	+0.27(+0.34%)
Dec 18, 2018	79.02	81.63	78.76	80.08	1,568,119	+2.59(+3.34%)
Dec 17, 2018	81.32	81.81	77.11	77.49	774,842	-4.98(-6.04%)
Dec 14, 2018	83.40	85.53	81.51	82.47	889,900	-2.70(-3.17%)
Dec 13, 2018	86.96	86.96	84.47	85.17	606,606	-1.42(-1.64%)
Dec 12, 2018	86.65	88.66	85.97	86.59	1,162,881	+1.33(+1.56%)
Dec 11, 2018	85.00	86.27	83.91	85.26	1,620,770	+1.76(+2.11%)
Dec 10, 2018	79.21	83.68	79.21	83.50	947,049	+3.72(+4.66%)
Dec 07, 2018	81.69	83.01	77.93	79.78	791,700	-2.52(-3.06%)
Dec 06, 2018	77.32	82.59	76.69	82.30	748,626	+1.91(+2.38%)
Dec 04, 2018	83.10	84.85	80.07	80.39	693,900	-4.13(-4.89%)
Dec 03, 2018	85.69	87.21	82.59	84.52	1,510,383	+1.62(+1.95%)
Nov 30, 2018	80.27	84.04	79.99	82.90	1,275,400	+3.01(+3.77%)
Nov 29, 2018	78.59	80.76	77.38	79.89	912,704	+0.93(+1.18%)
Nov 28, 2018	76.58	79.47	75.86	78.96	1,510,220	+4.10(+5.48%)
Nov 27, 2018	75.31	76.11	74.32	74.86	606,022	-1.11(-1.46%)
Nov 26, 2018	73.47	76.91	72.37	75.97	1,393,615	+4.26(+5.94%)
Nov 23, 2018	70.36	72.43	70.08	71.71	180,900	+0.30(+0.42%)
Nov 21, 2018		71.41	71.41	71.41	0	+2.50(+3.63%)
Nov 20, 2018	66.17	71.90	64.41	68.91	1,555,421	+0.05(+0.07%)
Nov 19, 2018	77.55	79.64	68.50	68.86	1,089,302	-7.54(-9.87%)
Nov 16, 2018	76.24	77.62	74.43	76.40	855,200	-0.66(-0.86%)
Nov 15, 2018	73.83	77.31	72.92	77.06	1,069,915	+2.78(+3.74%)
Nov 14, 2018	76.32	77.00	73.83	74.28	1,140,004	-0.87(-1.16%)
Nov 13, 2018	75.83	77.76	73.94	75.15	830,708	-0.30(-0.40%)
Nov 12, 2018	82.49	83.65	74.79	75.45	2,107,928	-8.23(-9.84%)
Nov 09, 2018	84.90	85.26	80.81	83.68	2,242,000	-2.54(-2.95%)
Nov 08, 2018	84.53	86.74	83.01	86.22	2,005,853	+1.74(+2.06%)
Nov 07, 2018	77.10	85.00	77.10	84.48	1,990,671	+8.64(+11.39%)
Nov 06, 2018	78.30	79.99	73.13	75.84	2,226,930	+0.88(+1.17%)
Nov 05, 2018	76.32	77.10	73.63	74.96	1,254,240	-2.05(-2.66%)
Nov 02, 2018	79.79	81.08	76.87	77.01	996,700	-2.46(-3.10%)
Nov 01, 2018	78.05	79.84	75.70	79.47	748,056	+1.74(+2.24%)
Oct 31, 2018	76.43	78.87	75.72	77.73	1,023,658	+3.46(+4.66%)
Oct 30, 2018	70.89	74.66	69.62	74.27	1,206,463	+3.16(+4.44%)
Oct 29, 2018	73.90	75.41	69.60	71.11	1,340,358	-1.16(-1.61%)
Oct 26, 2018	72.34	74.48	70.38	72.27	599,900	-2.74(-3.65%)
Oct 25, 2018	72.38	75.61	71.72	75.01	772,421	+3.51(+4.91%)
Oct 24, 2018	77.44	79.07	71.37	71.50	751,056	-6.11(-7.87%)
Oct 23, 2018	76.25	78.02	75.60	77.61	500,398	-0.58(-0.74%)
Oct 22, 2018	76.59	78.91	74.58	78.19	1,743,402	+2.68(+3.55%)
Oct 19, 2018	78.82	79.94	75.51	75.51	905,400	-2.99(-3.81%)
Oct 18, 2018	80.63	81.80	77.53	78.50	617,963	-2.83(-3.48%)
Oct 17, 2018	84.02	84.02	80.41	81.33	789,253	-0.96(-1.17%)
Oct 16, 2018	81.70	83.34	80.60	82.29	951,148	+2.14(+2.67%)
Oct 15, 2018	80.14	81.23	78.02	80.15	1,016,687	+0.07(+0.09%)
Oct 12, 2018	78.75	81.00	77.73	80.08	1,265,900	+5.08(+6.77%)
Oct 11, 2018	76.16	77.69	74.43	75.00	1,919,105	-1.48(-1.94%)
Oct 10, 2018	81.00	81.69	75.42	76.48	1,820,365	-5.31(-6.49%)
Oct 09, 2018	80.40	83.57	79.99	81.79	1,113,898	+1.09(+1.35%)
Oct 08, 2018	83.34	83.34	78.51	80.70	1,582,289	-3.49(-4.15%)
Oct 05, 2018	84.89	86.75	81.96	84.19	759,300	-0.66(-0.78%)
Oct 04, 2018	87.86	87.99	83.72	84.85	937,632	-3.27(-3.71%)
Oct 03, 2018	87.72	89.15	86.44	88.12	928,221	+1.10(+1.26%)
Oct 02, 2018	89.98	90.14	86.82	87.02	1,268,172	-3.35(-3.71%)

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.