Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	73.63	74.20	73.26	74.11	797,485	+0.78(+1.06%)
Dec 28, 2018	73.89	74.71	72.87	73.33	963,155	-0.11(-0.14%)
Dec 27, 2018	71.57	73.54	71.21	73.44	1,421,991	+0.98(+1.35%)
Dec 26, 2018	69.95	72.53	69.47	72.46	1,550,795	+2.78(+4.00%)
Dec 24, 2018	71.16	71.64	69.55	69.67	812,237	-1.60(-2.24%)
Dec 21, 2018	72.38	74.02	71.23	71.27	2,503,319	-1.52(-2.08%)
Dec 20, 2018	73.58	74.16	72.07	72.78	1,996,489	-1.14(-1.54%)
Dec 19, 2018	74.41	76.55	73.74	73.92	1,742,320	-0.97(-1.29%)
Dec 18, 2018	75.28	76.02	74.59	74.89	1,367,602	+0.12(+0.17%)
Dec 17, 2018	74.56	75.15	73.46	74.77	1,429,569	+0.17(+0.22%)
Dec 14, 2018	73.88	75.35	73.56	74.60	2,179,128	+0.28(+0.38%)
Dec 13, 2018	77.42	77.48	73.43	74.32	2,486,987	-2.88(-3.73%)
Dec 12, 2018	77.88	78.46	76.94	77.20	1,202,581	+0.04(+0.06%)
Dec 11, 2018	77.74	78.11	76.58	77.16	1,063,538	+0.22(+0.28%)
Dec 10, 2018	76.73	77.19	74.63	76.94	1,118,601	+0.11(+0.15%)
Dec 07, 2018	78.87	79.56	76.53	76.82	1,451,130	-2.07(-2.62%)
Dec 06, 2018	77.10	79.00	76.44	78.89	1,394,731	+1.03(+1.33%)
Dec 04, 2018	79.68	80.69	77.45	77.86	2,472,047	-2.28(-2.84%)
Dec 03, 2018	81.91	82.65	79.95	80.13	1,768,975	-0.75(-0.93%)
Nov 30, 2018	80.60	81.47	80.13	80.89	2,562,450	+0.51(+0.63%)
Nov 29, 2018	80.50	80.81	79.75	80.38	951,331	-0.12(-0.15%)
Nov 28, 2018	79.85	81.05	79.78	80.50	1,927,928	+0.75(+0.94%)
Nov 27, 2018	79.11	79.77	78.44	79.75	1,236,556	+0.29(+0.36%)
Nov 26, 2018	78.85	79.50	78.08	79.46	808,567	+1.29(+1.65%)
Nov 23, 2018	77.91	78.84	77.59	78.17	439,802	-0.01(-0.01%)
Nov 21, 2018		78.18	78.18	78.18	0	+1.05(+1.36%)
Nov 20, 2018	78.69	79.26	76.93	77.13	860,158	-2.22(-2.79%)
Nov 19, 2018	79.48	79.91	78.73	79.35	978,035	-0.20(-0.25%)
Nov 16, 2018	79.67	80.16	78.89	79.55	1,161,087	-0.40(-0.50%)
Nov 15, 2018	78.51	80.42	77.77	79.95	1,372,668	+1.10(+1.40%)
Nov 14, 2018	77.68	79.44	77.33	78.85	1,422,173	+1.59(+2.05%)
Nov 13, 2018	77.58	78.03	76.80	77.26	1,228,348	+0.03(+0.05%)
Nov 12, 2018	78.36	79.19	77.08	77.23	1,394,028	-1.28(-1.63%)
Nov 09, 2018	79.85	80.22	78.48	78.51	1,343,948	-1.54(-1.93%)
Nov 08, 2018	79.53	80.12	78.72	80.05	1,002,010	+0.44(+0.55%)
Nov 07, 2018	78.41	79.70	77.20	79.61	756,538	+1.79(+2.30%)
Nov 06, 2018	77.34	78.31	77.19	77.82	1,443,133	+0.61(+0.79%)
Nov 05, 2018	77.95	78.36	76.66	77.21	1,391,835	-0.50(-0.64%)
Nov 02, 2018	80.13	80.90	77.26	77.71	1,719,029	-1.93(-2.42%)
Nov 01, 2018	78.01	79.92	77.19	79.64	1,723,440	+1.64(+2.10%)
Oct 31, 2018	77.80	81.24	76.51	78.00	4,192,976	+0.65(+0.84%)
Oct 30, 2018	76.57	77.86	75.99	77.35	1,859,258	+1.08(+1.41%)
Oct 29, 2018	76.39	77.46	75.24	76.27	1,200,316	+0.76(+1.01%)
Oct 26, 2018	75.90	76.60	74.26	75.51	1,511,171	-1.07(-1.40%)
Oct 25, 2018	76.10	77.19	75.83	76.58	1,173,098	+0.98(+1.30%)
Oct 24, 2018	77.05	77.83	75.42	75.60	1,289,636	-1.85(-2.39%)
Oct 23, 2018	78.85	79.32	76.73	77.45	1,590,502	-2.84(-3.54%)
Oct 22, 2018	79.47	80.58	78.84	80.28	1,146,474	+0.68(+0.86%)
Oct 19, 2018	81.67	82.25	79.22	79.60	2,192,505	-2.17(-2.66%)
Oct 18, 2018	82.33	82.62	81.15	81.77	1,381,689	-0.30(-0.36%)
Oct 17, 2018	82.39	82.63	80.45	82.07	1,117,764	-0.46(-0.55%)
Oct 16, 2018	82.35	82.90	81.91	82.53	1,286,526	+1.04(+1.28%)
Oct 15, 2018	80.69	81.76	79.76	81.48	1,262,231	+1.17(+1.45%)
Oct 12, 2018	81.35	81.55	78.84	80.32	1,296,806	+0.50(+0.63%)
Oct 11, 2018	81.04	81.63	79.51	79.82	1,600,080	-1.26(-1.56%)
Oct 10, 2018	84.09	84.09	81.07	81.08	2,169,786	-3.24(-3.84%)
Oct 09, 2018	85.63	86.00	84.23	84.32	1,097,573	-1.32(-1.54%)
Oct 08, 2018	85.35	85.96	84.65	85.65	757,155	+0.42(+0.49%)
Oct 05, 2018	85.23	85.98	84.42	85.22	1,066,803	-0.23(-0.27%)
Oct 04, 2018	85.70	86.40	85.17	85.45	941,263	-0.34(-0.40%)
Oct 03, 2018	85.29	86.38	84.82	85.79	1,089,885	+0.77(+0.91%)
Oct 02, 2018	85.80	85.95	84.83	85.02	989,706	-0.69(-0.81%)

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.