Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	82.27	83.84	79.40	83.74	660,700	+2.42(+2.98%)
Dec 28, 2018	82.75	84.05	80.10	81.32	486,600	-1.07(-1.30%)
Dec 27, 2018	80.00	82.63	78.30	82.39	716,479	+0.60(+0.73%)
Dec 26, 2018	77.79	81.93	75.82	81.79	538,000	+5.81(+7.65%)
Dec 24, 2018	73.63	79.36	73.01	75.98	512,200	+0.53(+0.70%)
Dec 21, 2018	80.44	80.99	74.55	75.45	913,100	-4.11(-5.17%)
Dec 20, 2018	80.78	82.77	76.89	79.56	847,038	-1.61(-1.98%)
Dec 19, 2018	81.92	83.94	80.05	81.17	638,174	-0.75(-0.92%)
Dec 18, 2018	83.71	85.68	81.83	81.92	576,022	-0.74(-0.90%)
Dec 17, 2018	86.00	87.94	82.38	82.66	652,806	-3.71(-4.30%)
Dec 14, 2018	87.44	88.22	84.61	86.37	595,000	-1.32(-1.51%)
Dec 13, 2018	92.00	92.95	87.48	87.69	537,147	-3.75(-4.10%)
Dec 12, 2018	89.81	93.38	88.90	91.44	614,998	+2.92(+3.30%)
Dec 11, 2018	92.21	93.20	88.43	88.52	700,324	-2.49(-2.74%)
Dec 10, 2018	90.53	91.83	87.96	91.01	480,484	+0.18(+0.20%)
Dec 07, 2018	91.50	92.46	89.88	90.83	594,400	-0.88(-0.96%)
Dec 06, 2018	91.38	92.07	86.30	91.71	877,156	-2.38(-2.53%)
Dec 04, 2018	99.86	102.29	93.52	94.09	1,172,200	-6.78(-6.72%)
Dec 03, 2018	100.00	103.63	98.50	100.87	1,159,588	+5.47(+5.73%)
Nov 30, 2018	93.51	96.67	93.08	95.40	557,600	+1.50(+1.60%)
Nov 29, 2018	91.99	96.71	90.50	93.90	690,772	+1.91(+2.08%)
Nov 28, 2018	87.63	92.01	86.45	91.99	641,837	+4.65(+5.32%)
Nov 27, 2018	93.14	93.48	87.21	87.34	614,727	-5.67(-6.10%)
Nov 26, 2018	93.33	94.41	91.40	93.01	465,048	+1.10(+1.20%)
Nov 23, 2018	89.37	93.16	89.00	91.91	240,400	+1.68(+1.86%)
Nov 21, 2018		90.23	90.23	90.23	0	+1.79(+2.02%)
Nov 20, 2018	84.89	89.94	84.50	88.44	666,002	-0.44(-0.50%)
Nov 19, 2018	92.32	92.38	88.19	88.88	558,579	-3.97(-4.28%)
Nov 16, 2018	89.82	93.20	89.42	92.85	681,500	+2.87(+3.19%)
Nov 15, 2018	88.77	91.00	86.46	89.98	615,899	+1.05(+1.18%)
Nov 14, 2018	91.96	92.18	87.00	88.93	1,036,334	-2.39(-2.62%)
Nov 13, 2018	92.52	93.88	90.00	91.32	592,567	-0.36(-0.39%)
Nov 12, 2018	94.87	95.04	90.57	91.68	566,539	-4.33(-4.51%)
Nov 09, 2018	99.24	99.95	94.00	96.01	644,200	-3.81(-3.82%)
Nov 08, 2018	99.69	101.22	98.05	99.82	458,425	-0.32(-0.32%)
Nov 07, 2018	97.83	100.26	97.29	100.14	608,277	+3.13(+3.23%)
Nov 06, 2018	97.25	99.98	96.01	97.01	510,608	-0.65(-0.67%)
Nov 05, 2018	97.74	99.63	93.75	97.66	936,682	+1.68(+1.75%)
Nov 02, 2018	95.00	97.50	93.39	95.98	1,006,500	+1.19(+1.26%)
Nov 01, 2018	89.27	97.82	87.36	94.79	1,209,032	+6.62(+7.51%)
Oct 31, 2018	84.51	89.06	83.99	88.17	1,688,544	+7.43(+9.20%)
Oct 30, 2018	77.47	81.12	76.57	80.74	838,802	+3.39(+4.38%)
Oct 29, 2018	81.57	82.49	76.11	77.35	754,283	-2.43(-3.05%)
Oct 26, 2018	80.10	82.99	76.79	79.78	918,100	-1.96(-2.40%)
Oct 25, 2018	81.40	82.20	76.50	81.74	1,940,592	+1.25(+1.55%)
Oct 24, 2018	84.00	85.83	77.75	80.49	5,732,100	-11.33(-12.34%)
Oct 23, 2018	88.91	94.40	87.75	91.82	2,050,741	+1.06(+1.17%)
Oct 22, 2018	89.52	91.25	88.40	90.76	805,794	+1.65(+1.85%)
Oct 19, 2018	91.30	92.90	88.15	89.11	1,063,200	-1.65(-1.82%)
Oct 18, 2018	92.38	93.19	89.31	90.76	363,292	-2.34(-2.51%)
Oct 17, 2018	94.50	94.51	91.56	93.10	481,429	-1.60(-1.69%)
Oct 16, 2018	91.73	95.10	90.46	94.70	765,657	+3.85(+4.24%)
Oct 15, 2018	91.04	92.54	89.34	90.85	459,481	+0.24(+0.26%)
Oct 12, 2018	90.44	92.12	88.05	90.61	761,900	+3.34(+3.83%)
Oct 11, 2018	87.77	91.60	86.78	87.27	822,729	-1.54(-1.73%)
Oct 10, 2018	95.00	95.00	87.83	88.81	891,197	-6.18(-6.51%)
Oct 09, 2018	96.12	97.99	94.80	94.99	623,026	-2.01(-2.07%)
Oct 08, 2018	102.50	104.00	95.01	97.00	1,579,277	-9.06(-8.54%)
Oct 05, 2018	105.47	108.33	104.28	106.06	685,400	+0.92(+0.88%)
Oct 04, 2018	107.13	107.47	102.72	105.14	557,620	-2.51(-2.33%)
Oct 03, 2018	106.95	109.40	106.16	107.65	346,761	+1.55(+1.46%)
Oct 02, 2018	111.04	111.54	104.75	106.10	519,088	-4.82(-4.35%)

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.