Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	80.85	81.21	79.83	80.65	808,155	+0.57(+0.72%)
Dec 28, 2018	80.57	81.50	79.29	80.08	479,564	-0.43(-0.54%)
Dec 27, 2018	77.58	80.55	77.40	80.51	724,635	+1.84(+2.33%)
Dec 26, 2018	75.66	78.78	75.11	78.67	741,027	+3.19(+4.22%)
Dec 24, 2018	77.19	77.45	75.37	75.48	398,412	-2.45(-3.14%)
Dec 21, 2018	79.54	80.79	77.56	77.93	1,557,360	-0.93(-1.18%)
Dec 20, 2018	78.96	80.79	77.87	78.87	740,762	-0.74(-0.93%)
Dec 19, 2018	81.78	83.16	79.23	79.61	722,282	-2.27(-2.78%)
Dec 18, 2018	82.20	83.34	80.88	81.88	650,689	+0.62(+0.76%)
Dec 17, 2018	80.27	82.33	79.49	81.26	844,228	+0.65(+0.80%)
Dec 14, 2018	81.64	83.52	80.27	80.61	852,100	-2.02(-2.44%)
Dec 13, 2018	85.13	85.30	82.13	82.63	618,523	-2.42(-2.85%)
Dec 12, 2018	86.57	86.74	85.03	85.05	877,755	+0.35(+0.41%)
Dec 11, 2018	86.37	86.95	84.00	84.71	927,379	-0.03(-0.04%)
Dec 10, 2018	83.43	85.33	82.59	84.74	1,275,896	+0.65(+0.78%)
Dec 07, 2018	88.17	88.96	83.56	84.09	1,210,855	-3.55(-4.05%)
Dec 06, 2018	83.11	87.91	82.24	87.64	1,586,736	+3.04(+3.59%)
Dec 04, 2018	87.72	87.81	82.01	84.60	1,542,370	-3.80(-4.30%)
Dec 03, 2018	90.89	91.34	87.95	88.40	650,374	-0.81(-0.91%)
Nov 30, 2018	88.08	90.55	87.73	89.21	1,255,139	+1.12(+1.27%)
Nov 29, 2018	89.34	89.38	87.66	88.09	691,719	-1.50(-1.68%)
Nov 28, 2018	87.11	89.70	86.43	89.59	661,907	+3.04(+3.51%)
Nov 27, 2018	86.66	87.13	85.45	86.55	1,297,626	-0.47(-0.54%)
Nov 26, 2018	85.14	87.35	84.89	87.02	1,000,659	+2.81(+3.33%)
Nov 23, 2018	83.72	85.27	83.51	84.21	354,363	-0.40(-0.47%)
Nov 21, 2018		84.61	84.61	84.61	0	+1.78(+2.15%)
Nov 20, 2018	86.09	86.36	82.76	82.83	998,676	-4.80(-5.48%)
Nov 19, 2018	87.50	88.93	86.14	87.63	814,496	-0.22(-0.25%)
Nov 16, 2018	88.33	89.14	87.07	87.85	635,769	-0.95(-1.07%)
Nov 15, 2018	86.43	89.38	86.15	88.80	776,601	+1.87(+2.15%)
Nov 14, 2018	86.62	87.81	86.02	86.92	703,153	+1.12(+1.30%)
Nov 13, 2018	86.85	88.04	85.33	85.81	863,650	-0.59(-0.69%)
Nov 12, 2018	87.79	88.68	86.21	86.40	877,005	-1.67(-1.90%)
Nov 09, 2018	89.43	89.43	86.55	88.07	1,373,464	-1.92(-2.14%)
Nov 08, 2018	91.23	92.87	88.98	90.00	907,896	-1.56(-1.70%)
Nov 07, 2018	90.31	92.22	90.17	91.56	1,132,025	+2.34(+2.62%)
Nov 06, 2018	86.97	89.63	86.97	89.22	1,118,065	+1.96(+2.24%)
Nov 05, 2018	87.35	88.05	85.21	87.26	888,742	+0.10(+0.12%)
Nov 02, 2018	87.94	89.30	85.97	87.16	1,012,970	+0.01(+0.01%)
Nov 01, 2018	85.61	87.54	84.59	87.15	1,289,734	+2.06(+2.42%)
Oct 31, 2018	83.35	85.46	83.13	85.09	1,766,132	+2.75(+3.34%)
Oct 30, 2018	80.21	82.75	79.66	82.34	1,196,300	+3.65(+4.64%)
Oct 29, 2018	82.49	83.17	77.46	78.69	850,791	-2.47(-3.04%)
Oct 26, 2018	79.77	81.65	78.36	81.16	1,171,759	-0.22(-0.26%)
Oct 25, 2018	84.82	85.43	79.04	81.37	2,403,854	+0.79(+0.98%)
Oct 24, 2018	84.11	84.95	80.28	80.58	1,419,949	-3.20(-3.82%)
Oct 23, 2018	83.78	84.79	82.32	83.79	953,531	-1.77(-2.07%)
Oct 22, 2018	84.84	86.14	83.48	85.56	1,213,458	-0.60(-0.70%)
Oct 19, 2018	87.17	87.69	85.68	86.16	1,109,378	-0.06(-0.07%)
Oct 18, 2018	88.27	88.97	86.06	86.22	1,009,567	-2.26(-2.55%)
Oct 17, 2018	90.62	90.62	88.11	88.48	807,367	-2.21(-2.44%)
Oct 16, 2018	89.80	90.81	88.48	90.69	1,160,678	+2.23(+2.52%)
Oct 15, 2018	88.64	89.90	87.77	88.46	1,033,410	-0.65(-0.72%)
Oct 12, 2018	90.88	91.18	88.09	89.10	1,223,258	+0.17(+0.19%)
Oct 11, 2018	90.04	91.90	88.81	88.93	1,013,735	-1.75(-1.94%)
Oct 10, 2018	96.90	97.10	90.45	90.69	2,131,205	-6.13(-6.33%)
Oct 09, 2018	98.43	99.17	96.57	96.82	895,653	-1.53(-1.56%)
Oct 08, 2018	98.70	99.48	96.99	98.36	747,202	-0.73(-0.74%)
Oct 05, 2018	101.01	101.01	97.27	99.09	1,042,858	-1.70(-1.68%)
Oct 04, 2018	102.02	103.03	100.08	100.78	577,851	-1.51(-1.48%)
Oct 03, 2018	102.26	103.22	101.67	102.30	639,573	+0.31(+0.30%)
Oct 02, 2018	105.31	105.31	101.92	101.99	741,900	-3.44(-3.26%)

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.