Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	82.65	82.77	82.64	82.75	301,124	+0.07(+0.08%)
Dec 28, 2018	82.65	82.68	82.61	82.68	172,477	+0.08(+0.09%)
Dec 27, 2018	82.58	82.63	82.58	82.60	261,711	+0.08(+0.09%)
Dec 26, 2018	82.51	82.59	82.51	82.53	255,666	+0.00(+0.00%)
Dec 24, 2018	82.50	82.54	82.48	82.53	138,005	+0.02(+0.02%)
Dec 21, 2018	82.49	82.53	82.46	82.51	699,503	+0.04(+0.05%)
Dec 20, 2018	82.52	82.54	82.41	82.47	1,632,228	-0.13(-0.15%)
Dec 19, 2018	82.64	82.69	82.57	82.59	204,816	+0.00(+0.00%)
Dec 18, 2018	82.59	82.64	82.59	82.59	219,801	+0.03(+0.04%)
Dec 17, 2018	82.55	82.60	82.55	82.56	216,614	+0.01(+0.01%)
Dec 14, 2018	82.59	82.59	82.54	82.55	128,471	+0.00(+0.00%)
Dec 13, 2018	82.50	82.56	82.48	82.55	154,053	+0.08(+0.10%)
Dec 12, 2018	82.50	82.50	82.44	82.47	154,312	-0.03(-0.03%)
Dec 11, 2018	82.58	82.60	82.47	82.49	108,472	-0.11(-0.13%)
Dec 10, 2018	82.69	82.71	82.59	82.60	147,100	-0.14(-0.17%)
Dec 07, 2018	82.71	82.76	82.69	82.74	157,060	+0.13(+0.15%)
Dec 06, 2018	82.66	82.74	82.60	82.61	273,298	-0.06(-0.07%)
Dec 04, 2018	82.71	82.74	82.66	82.67	180,785	+0.03(+0.03%)
Dec 03, 2018	82.69	82.69	82.63	82.65	154,723	+0.01(+0.01%)
Nov 30, 2018	82.68	82.68	82.62	82.64	438,338	-0.03(-0.04%)
Nov 29, 2018	82.62	82.67	82.62	82.67	294,614	+0.18(+0.21%)
Nov 28, 2018	82.41	82.58	82.41	82.50	225,899	+0.03(+0.04%)
Nov 27, 2018	82.53	82.55	82.45	82.46	114,013	-0.08(-0.10%)
Nov 26, 2018	82.54	82.56	82.52	82.55	155,782	+0.03(+0.03%)
Nov 23, 2018	82.60	82.60	82.52	82.52	52,149	-0.11(-0.13%)
Nov 21, 2018		82.63	82.63	82.63	0	-0.06(-0.07%)
Nov 20, 2018	82.75	82.76	82.67	82.69	181,258	-0.11(-0.13%)
Nov 19, 2018	82.77	82.82	82.77	82.80	252,589	+0.01(+0.01%)
Nov 16, 2018	82.78	82.85	82.76	82.79	130,907	+0.14(+0.17%)
Nov 15, 2018	82.67	82.67	82.62	82.65	78,499	+0.06(+0.07%)
Nov 14, 2018	82.55	82.67	82.55	82.59	1,071,013	+0.02(+0.02%)
Nov 13, 2018	82.60	82.60	82.55	82.57	136,844	-0.03(-0.04%)
Nov 12, 2018	82.59	82.62	82.57	82.61	110,454	+0.08(+0.09%)
Nov 09, 2018	82.51	82.54	82.50	82.53	101,090	+0.08(+0.09%)
Nov 08, 2018	82.54	82.54	82.46	82.46	239,251	-0.06(-0.07%)
Nov 07, 2018	82.56	82.57	82.51	82.51	128,664	+0.01(+0.01%)
Nov 06, 2018	82.57	82.57	82.51	82.51	150,817	-0.07(-0.08%)
Nov 05, 2018	82.57	82.59	82.54	82.57	229,369	+0.04(+0.05%)
Nov 02, 2018	82.53	82.55	82.51	82.53	149,676	-0.08(-0.09%)
Nov 01, 2018	82.60	82.63	82.58	82.61	291,044	-0.01(-0.02%)
Oct 31, 2018	82.65	82.68	82.60	82.62	265,533	-0.10(-0.12%)
Oct 30, 2018	82.76	82.76	82.71	82.72	256,865	-0.09(-0.11%)
Oct 29, 2018	82.81	82.82	82.77	82.81	92,064	-0.01(-0.01%)
Oct 26, 2018	82.70	82.84	82.70	82.82	156,447	+0.19(+0.22%)
Oct 25, 2018	82.73	82.73	82.62	82.64	145,643	-0.13(-0.15%)
Oct 24, 2018	82.75	82.76	82.70	82.76	135,117	+0.11(+0.13%)
Oct 23, 2018	82.73	82.76	82.65	82.65	155,674	-0.04(-0.05%)
Oct 22, 2018	82.72	82.72	82.68	82.70	135,369	-0.03(-0.03%)
Oct 19, 2018	82.75	82.75	82.70	82.72	149,195	-0.01(-0.01%)
Oct 18, 2018	82.70	82.76	82.70	82.73	132,056	+0.00(+0.00%)
Oct 17, 2018	82.79	82.81	82.73	82.73	310,163	-0.06(-0.07%)
Oct 16, 2018	82.80	82.83	82.79	82.79	410,776	+0.00(+0.00%)
Oct 15, 2018	82.81	82.82	82.79	82.79	351,392	+0.03(+0.03%)
Oct 12, 2018	82.75	82.81	82.74	82.76	953,423	-0.03(-0.04%)
Oct 11, 2018	82.81	82.82	82.74	82.80	218,540	-0.09(-0.11%)
Oct 10, 2018	82.84	82.89	82.81	82.89	230,995	+0.02(+0.02%)
Oct 09, 2018	82.86	82.88	82.84	82.87	214,573	+0.04(+0.05%)
Oct 08, 2018	82.85	82.88	82.83	82.83	327,755	+0.01(+0.01%)
Oct 05, 2018	82.84	82.86	82.81	82.82	921,563	-0.04(-0.05%)
Oct 04, 2018	82.92	82.94	82.86	82.86	200,803	-0.07(-0.08%)
Oct 03, 2018	83.01	83.01	82.92	82.93	334,381	-0.10(-0.12%)
Oct 02, 2018	83.01	83.04	83.00	83.03	217,996	+0.03(+0.04%)

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.