Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	86.76	87.67	85.17	86.90	29,983,400	-1.04(-1.18%)
Dec 28, 2018	87.93	89.66	87.51	87.94	6,518,400	+4.27(+5.10%)
Dec 27, 2018	82.82	83.74	80.92	83.67	720,552	-0.46(-0.55%)
Dec 26, 2018	80.28	84.17	79.95	84.13	1,083,552	+3.90(+4.86%)
Dec 24, 2018	79.43	81.29	79.42	80.23	719,000	-0.23(-0.29%)
Dec 21, 2018	81.14	82.44	79.95	80.46	1,776,400	-1.01(-1.24%)
Dec 20, 2018	82.88	83.25	79.85	81.47	2,155,784	-1.72(-2.07%)
Dec 19, 2018	85.51	87.25	83.08	83.19	1,749,323	-2.21(-2.59%)
Dec 18, 2018	87.43	87.96	85.30	85.40	1,210,242	-1.94(-2.22%)
Dec 17, 2018	88.36	89.43	86.80	87.34	945,183	-1.62(-1.82%)
Dec 14, 2018	88.84	90.02	88.48	88.96	882,700	-0.71(-0.79%)
Dec 13, 2018	91.57	91.81	88.84	89.67	889,678	-1.57(-1.72%)
Dec 12, 2018	91.90	92.35	90.49	91.24	948,761	+0.41(+0.45%)
Dec 11, 2018	93.57	94.18	90.60	90.83	1,241,746	-1.74(-1.88%)
Dec 10, 2018	94.30	94.55	91.61	92.57	920,980	-1.90(-2.01%)
Dec 07, 2018	96.76	97.89	94.27	94.47	1,613,800	-2.31(-2.39%)
Dec 06, 2018	94.92	96.79	94.06	96.78	1,850,442	-0.10(-0.10%)
Dec 04, 2018	98.90	99.55	95.88	96.88	2,043,500	-2.76(-2.77%)
Dec 03, 2018	100.00	100.59	98.52	99.64	969,612	+0.49(+0.49%)
Nov 30, 2018	96.05	99.28	95.86	99.15	1,701,000	+2.96(+3.08%)
Nov 29, 2018	94.27	96.75	94.19	96.19	1,570,142	+1.52(+1.61%)
Nov 28, 2018	94.75	95.51	93.61	94.67	1,467,117	+0.26(+0.28%)
Nov 27, 2018	95.25	96.00	93.68	94.41	1,563,235	-1.40(-1.46%)
Nov 26, 2018	95.10	96.17	95.10	95.81	2,056,195	+1.77(+1.88%)
Nov 23, 2018	93.22	94.77	92.96	94.04	430,200	+0.27(+0.29%)
Nov 21, 2018		93.77	93.77	93.77	0	+2.10(+2.29%)
Nov 20, 2018	92.76	93.36	91.63	91.67	1,019,459	-1.98(-2.11%)
Nov 19, 2018	93.76	94.87	92.92	93.65	1,482,911	-0.31(-0.33%)
Nov 16, 2018	94.00	95.28	93.59	93.96	685,200	-0.50(-0.53%)
Nov 15, 2018	91.25	94.57	91.21	94.46	763,832	+2.23(+2.42%)
Nov 14, 2018	93.96	94.25	91.17	92.23	1,033,603	-1.21(-1.29%)
Nov 13, 2018	92.02	94.09	92.02	93.44	701,791	+1.67(+1.82%)
Nov 12, 2018	92.86	93.46	91.59	91.77	800,602	-1.13(-1.22%)
Nov 09, 2018	93.50	94.16	92.60	92.90	568,300	-0.55(-0.59%)
Nov 08, 2018	92.83	94.10	92.33	93.45	581,200	+0.54(+0.58%)
Nov 07, 2018	93.54	93.99	91.76	92.91	505,506	-0.37(-0.40%)
Nov 06, 2018	93.00	93.65	92.06	93.28	521,211	+0.26(+0.28%)
Nov 05, 2018	92.41	93.42	91.69	93.02	641,422	+0.82(+0.89%)
Nov 02, 2018	93.46	93.46	91.22	92.20	851,000	-0.64(-0.69%)
Nov 01, 2018	91.36	93.32	91.15	92.84	1,317,328	+1.85(+2.03%)
Oct 31, 2018	92.35	93.38	90.85	90.99	1,620,924	-0.41(-0.45%)
Oct 30, 2018	89.88	91.57	89.50	91.40	1,637,150	+1.89(+2.11%)
Oct 29, 2018	88.05	90.35	87.78	89.51	1,507,964	+2.89(+3.34%)
Oct 26, 2018	86.27	87.17	84.82	86.62	1,156,700	-0.65(-0.74%)
Oct 25, 2018	85.60	88.19	85.60	87.27	1,086,188	+2.25(+2.65%)
Oct 24, 2018	87.96	87.99	84.47	85.02	1,592,720	-3.15(-3.57%)
Oct 23, 2018	85.97	88.52	85.70	88.17	1,646,464	+0.76(+0.87%)
Oct 22, 2018	90.03	90.39	86.93	87.41	1,014,618	-2.47(-2.75%)
Oct 19, 2018	89.74	90.96	88.88	89.88	1,157,600	-0.10(-0.11%)
Oct 18, 2018	91.03	91.34	89.34	89.98	1,375,457	-1.58(-1.73%)
Oct 17, 2018	91.02	92.23	89.55	91.56	1,991,296	+0.81(+0.89%)
Oct 16, 2018	91.50	91.92	89.77	90.75	3,644,562	-0.58(-0.64%)
Oct 15, 2018	92.77	93.16	90.53	91.33	1,533,184	-1.79(-1.92%)
Oct 12, 2018	93.20	93.73	89.68	93.12	3,138,000	+2.28(+2.51%)
Oct 11, 2018	92.45	93.72	90.53	90.84	2,304,701	-2.04(-2.20%)
Oct 10, 2018	94.23	95.07	92.81	92.88	1,423,508	-1.41(-1.50%)
Oct 09, 2018	93.84	94.92	93.05	94.29	1,149,359	+0.21(+0.22%)
Oct 08, 2018	93.62	94.42	92.84	94.08	1,426,600	+0.30(+0.32%)
Oct 05, 2018	95.96	95.99	93.54	93.78	1,351,200	-1.62(-1.70%)
Oct 04, 2018	96.06	97.59	95.15	95.40	1,201,689	-0.71(-0.74%)
Oct 03, 2018	93.90	96.46	93.75	96.11	1,011,130	+2.51(+2.68%)
Oct 02, 2018	94.48	94.75	93.27	93.60	921,266	-1.17(-1.23%)

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.