Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	79.72	80.20	79.30	79.97	8,321,523	+0.64(+0.81%)
Dec 28, 2018	80.53	81.15	79.03	79.33	11,048,122	-0.73(-0.91%)
Dec 27, 2018	77.96	80.08	76.73	80.06	11,997,569	+1.68(+2.14%)
Dec 26, 2018	76.05	78.38	75.46	78.38	9,918,070	+2.38(+3.12%)
Dec 24, 2018	78.69	78.87	75.58	76.00	8,501,527	-3.14(-3.97%)
Dec 21, 2018	78.83	81.06	78.61	79.14	27,621,054	-0.01(-0.01%)
Dec 20, 2018	79.61	80.23	78.41	79.15	16,123,614	-0.68(-0.85%)
Dec 19, 2018	80.52	81.21	79.42	79.83	12,442,310	-0.64(-0.79%)
Dec 18, 2018	81.02	81.18	79.92	80.46	13,103,380	-0.24(-0.30%)
Dec 17, 2018	83.52	83.95	80.39	80.71	14,211,463	-3.37(-4.00%)
Dec 14, 2018	83.91	84.30	83.54	84.08	14,548,873	+0.13(+0.16%)
Dec 13, 2018	82.54	84.21	82.47	83.94	20,769,900	+2.14(+2.62%)
Dec 12, 2018	81.96	82.26	81.00	81.80	11,076,767	+0.10(+0.13%)
Dec 11, 2018	81.53	82.23	81.26	81.70	10,045,337	+0.77(+0.95%)
Dec 10, 2018	81.13	81.26	79.49	80.93	10,698,624	+0.50(+0.63%)
Dec 07, 2018	81.41	81.59	80.16	80.43	9,191,883	-0.96(-1.18%)
Dec 06, 2018	80.65	81.46	79.24	81.39	16,241,318	+0.21(+0.26%)
Dec 04, 2018	81.33	82.53	81.06	81.18	12,785,854	-0.01(-0.01%)
Dec 03, 2018	82.36	82.36	80.26	81.19	15,424,822	-1.04(-1.26%)
Nov 30, 2018	81.07	82.34	80.69	82.22	18,726,532	+1.47(+1.82%)
Nov 29, 2018	80.79	81.17	80.61	80.75	6,771,402	-0.17(-0.20%)
Nov 28, 2018	80.59	81.10	80.22	80.92	9,128,165	+0.25(+0.31%)
Nov 27, 2018	79.98	80.79	79.91	80.67	10,371,862	+0.68(+0.85%)
Nov 26, 2018	79.30	80.39	79.30	79.99	8,978,134	+0.35(+0.44%)
Nov 23, 2018	79.39	80.03	78.85	79.64	5,057,099	+0.11(+0.14%)
Nov 21, 2018		79.53	79.53	79.53	0	-0.60(-0.75%)
Nov 20, 2018	81.12	81.60	79.92	80.13	13,878,380	-1.04(-1.28%)
Nov 19, 2018	81.53	81.94	80.83	81.16	10,653,764	-0.46(-0.56%)
Nov 16, 2018	81.62	82.48	81.49	81.62	14,958,190	-0.01(-0.01%)
Nov 15, 2018	81.20	81.69	80.67	81.63	14,179,034	+0.30(+0.36%)
Nov 14, 2018	81.27	81.69	80.90	81.33	13,328,556	+0.02(+0.02%)
Nov 13, 2018	80.01	81.40	79.68	81.32	15,447,055	+0.67(+0.83%)
Nov 12, 2018	80.22	81.30	79.82	80.65	14,138,999	+0.25(+0.31%)
Nov 09, 2018	79.47	80.62	79.32	80.40	12,314,696	+0.91(+1.15%)
Nov 08, 2018	79.13	79.63	78.88	79.48	7,602,937	+0.06(+0.08%)
Nov 07, 2018	79.68	79.71	78.84	79.42	10,005,516	-0.19(-0.24%)
Nov 06, 2018	79.05	79.63	78.67	79.61	10,181,525	+0.27(+0.34%)
Nov 05, 2018	78.20	79.55	78.14	79.34	14,103,865	+1.21(+1.55%)
Nov 02, 2018	78.19	78.26	77.41	78.13	13,030,111	+0.19(+0.25%)
Nov 01, 2018	77.26	78.15	76.72	77.94	11,186,340	+0.79(+1.03%)
Oct 31, 2018	77.23	77.71	75.92	77.15	15,359,295	-0.44(-0.57%)
Oct 30, 2018	77.30	77.80	76.74	77.59	15,912,957	+0.83(+1.08%)
Oct 29, 2018	76.81	77.79	76.07	76.77	14,803,624	+0.33(+0.43%)
Oct 26, 2018	77.16	77.58	76.02	76.44	16,478,332	-0.99(-1.28%)
Oct 25, 2018	76.65	77.72	75.95	77.43	16,835,560	-0.40(-0.51%)
Oct 24, 2018	75.93	78.91	75.88	77.83	30,693,022	+2.00(+2.64%)
Oct 23, 2018	74.83	75.95	74.83	75.83	18,700,912	+0.49(+0.65%)
Oct 22, 2018	75.45	75.90	74.15	75.34	16,234,720	-0.61(-0.80%)
Oct 19, 2018	73.83	76.35	73.83	75.95	34,801,064	+6.14(+8.80%)
Oct 18, 2018	70.22	70.76	69.60	69.81	11,340,341	-0.79(-1.11%)
Oct 17, 2018	69.64	70.87	69.32	70.59	12,031,060	+0.73(+1.05%)
Oct 16, 2018	68.91	69.93	68.90	69.86	10,973,318	+0.76(+1.10%)
Oct 15, 2018	68.14	69.45	68.06	69.10	11,238,257	+0.92(+1.35%)
Oct 12, 2018	68.45	68.45	67.69	68.18	11,455,852	+0.16(+0.24%)
Oct 11, 2018	70.40	70.69	67.84	68.01	14,562,372	-2.22(-3.16%)
Oct 10, 2018	70.55	71.30	70.23	70.23	10,779,378	-0.66(-0.92%)
Oct 09, 2018	71.05	71.33	70.77	70.89	7,268,448	-0.17(-0.24%)
Oct 08, 2018	70.70	71.35	70.50	71.06	8,340,179	+0.22(+0.30%)
Oct 05, 2018	70.70	71.10	70.70	70.84	6,325,180	+0.20(+0.28%)
Oct 04, 2018	71.14	71.14	69.94	70.64	8,151,394	-0.96(-1.34%)
Oct 03, 2018	72.82	72.89	71.45	71.60	9,228,952	-1.15(-1.58%)
Oct 02, 2018	71.99	72.81	71.90	72.75	8,570,464	+0.60(+0.82%)

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.