Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.74	70.28	68.28	68.95	4,517,129	-0.25(-0.35%)
Dec 28, 2018	70.55	70.62	68.11	69.19	4,206,087	-1.00(-1.43%)
Dec 27, 2018	68.86	70.19	67.24	70.19	5,404,464	-0.16(-0.22%)
Dec 26, 2018	66.27	70.38	64.86	70.35	5,676,582	+4.85(+7.40%)
Dec 24, 2018	68.17	68.57	65.44	65.51	3,507,982	-3.48(-5.04%)
Dec 21, 2018	70.71	71.54	68.64	68.98	9,447,380	-1.96(-2.76%)
Dec 20, 2018	72.36	73.80	70.38	70.95	7,259,407	-2.56(-3.48%)
Dec 19, 2018	75.07	76.80	72.97	73.51	5,118,659	-0.81(-1.10%)
Dec 18, 2018	76.19	76.65	74.08	74.32	5,869,948	-1.74(-2.29%)
Dec 17, 2018	78.69	79.27	75.47	76.06	6,015,740	-3.06(-3.87%)
Dec 14, 2018	80.86	81.39	78.31	79.12	3,906,556	-2.17(-2.67%)
Dec 13, 2018	81.60	82.46	80.21	81.29	3,296,413	-0.87(-1.06%)
Dec 12, 2018	82.41	84.27	82.08	82.16	4,353,066	+1.47(+1.82%)
Dec 11, 2018	81.88	82.50	80.39	80.69	4,101,850	+0.28(+0.35%)
Dec 10, 2018	80.68	81.63	78.43	80.41	4,259,495	-1.50(-1.83%)
Dec 07, 2018	82.82	85.10	81.75	81.91	6,611,066	+1.17(+1.45%)
Dec 06, 2018	80.20	80.87	78.71	80.74	6,208,779	-1.53(-1.86%)
Dec 04, 2018	85.63	86.00	81.94	82.27	3,989,281	-3.19(-3.74%)
Dec 03, 2018	84.68	85.68	83.93	85.47	5,103,439	+3.79(+4.65%)
Nov 30, 2018	82.53	82.76	81.34	81.67	6,664,572	-1.71(-2.05%)
Nov 29, 2018	82.20	84.27	81.89	83.38	3,367,124	+1.34(+1.64%)
Nov 28, 2018	80.63	82.27	80.30	82.04	4,523,382	+1.44(+1.79%)
Nov 27, 2018	80.84	81.48	79.66	80.60	4,496,674	-0.47(-0.58%)
Nov 26, 2018	80.40	81.22	79.87	81.06	4,174,504	+1.45(+1.83%)
Nov 23, 2018	80.35	80.80	78.56	79.61	4,267,436	-4.19(-5.00%)
Nov 21, 2018		83.80	83.80	83.80	0	+2.88(+3.56%)
Nov 20, 2018	81.78	82.20	80.14	80.92	7,215,450	-2.65(-3.17%)
Nov 19, 2018	82.21	83.90	81.91	83.57	5,403,879	+0.40(+0.48%)
Nov 16, 2018	81.43	83.48	81.19	83.17	7,671,569	+2.85(+3.55%)
Nov 15, 2018	77.40	80.61	76.53	80.31	5,334,852	+2.78(+3.59%)
Nov 14, 2018	79.65	79.93	76.87	77.53	5,880,733	-0.36(-0.46%)
Nov 13, 2018	80.02	80.96	77.54	77.89	6,546,806	-2.16(-2.70%)
Nov 12, 2018	84.46	84.55	79.87	80.05	4,113,492	-3.37(-4.04%)
Nov 09, 2018	81.50	83.97	81.03	83.41	4,409,485	+0.52(+0.63%)
Nov 08, 2018	85.96	86.13	82.79	82.89	5,217,738	-3.40(-3.94%)
Nov 07, 2018	86.37	87.12	84.88	86.29	4,284,160	+1.44(+1.70%)
Nov 06, 2018	84.64	85.02	83.35	84.85	5,483,263	+0.77(+0.92%)
Nov 05, 2018	82.65	84.68	82.25	84.08	6,338,225	+3.16(+3.91%)
Nov 02, 2018	83.92	84.19	79.72	80.91	8,357,784	-3.59(-4.25%)
Nov 01, 2018	83.78	84.83	82.10	84.50	4,770,873	+1.23(+1.47%)
Oct 31, 2018	84.34	85.95	83.06	83.28	5,073,252	-0.13(-0.16%)
Oct 30, 2018	80.39	83.93	79.87	83.41	5,406,434	+2.74(+3.40%)
Oct 29, 2018	84.55	84.59	79.55	80.67	5,448,708	-3.57(-4.24%)
Oct 26, 2018	83.48	84.88	81.82	84.24	5,479,854	-0.44(-0.52%)
Oct 25, 2018	85.28	86.06	84.08	84.69	3,701,968	+0.77(+0.92%)
Oct 24, 2018	88.37	88.50	83.80	83.91	7,008,804	-3.94(-4.48%)
Oct 23, 2018	90.26	90.43	86.59	87.85	6,354,548	-4.06(-4.41%)
Oct 22, 2018	93.37	93.56	91.23	91.90	2,015,625	-1.12(-1.21%)
Oct 19, 2018	93.75	95.38	92.56	93.03	4,487,151	-0.70(-0.74%)
Oct 18, 2018	93.72	94.28	92.93	93.72	2,652,420	-1.26(-1.32%)
Oct 17, 2018	96.62	96.92	93.67	94.98	3,258,793	-1.68(-1.73%)
Oct 16, 2018	97.13	97.62	96.50	96.65	3,070,087	-0.07(-0.07%)
Oct 15, 2018	97.03	97.51	96.24	96.73	2,886,045	+0.31(+0.32%)
Oct 12, 2018	97.55	97.68	95.00	96.42	3,745,045	+0.44(+0.46%)
Oct 11, 2018	98.87	99.02	95.34	95.98	6,033,015	-3.83(-3.83%)
Oct 10, 2018	104.17	104.17	99.71	99.80	4,372,780	-4.64(-4.44%)
Oct 09, 2018	102.76	105.38	102.67	104.44	3,109,851	+1.99(+1.94%)
Oct 08, 2018	102.57	103.65	101.98	102.45	2,680,773	-0.96(-0.93%)
Oct 05, 2018	102.86	103.46	102.27	103.42	2,843,568	+0.65(+0.63%)
Oct 04, 2018	102.53	102.98	101.90	102.77	4,084,344	-0.12(-0.11%)
Oct 03, 2018	102.72	103.02	102.00	102.89	4,020,074	+0.30(+0.29%)
Oct 02, 2018	102.39	102.64	101.59	102.59	4,149,690	+0.40(+0.39%)

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.