Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	75.54	76.04	74.35	75.10	139,090,000	+1.20(+1.62%)
Dec 28, 2018	73.67	75.67	72.45	73.90	176,578,000	+0.82(+1.12%)
Dec 27, 2018	72.71	73.45	69.52	73.08	193,855,680	-0.46(-0.63%)
Dec 26, 2018	68.44	73.66	68.15	73.55	207,411,840	+6.35(+9.45%)
Dec 24, 2018	67.30	69.80	65.35	67.20	144,398,000	-1.67(-2.43%)
Dec 21, 2018	73.25	74.00	68.20	68.87	272,805,984	-4.17(-5.71%)
Dec 20, 2018	74.20	75.47	71.63	73.04	199,605,456	-1.71(-2.29%)
Dec 19, 2018	77.15	79.23	74.16	74.75	173,092,704	-2.82(-3.64%)
Dec 18, 2018	77.00	78.38	76.15	77.57	129,952,696	+1.53(+2.01%)
Dec 17, 2018	78.30	78.81	75.25	76.05	175,085,536	-3.55(-4.46%)
Dec 14, 2018	81.90	82.13	79.25	79.60	127,342,000	-3.32(-4.01%)
Dec 13, 2018	84.00	84.61	82.08	82.92	105,185,640	-0.26(-0.31%)
Dec 12, 2018	83.45	85.25	83.01	83.18	131,745,176	+1.02(+1.24%)
Dec 11, 2018	83.90	83.97	80.98	82.16	124,528,696	+0.11(+0.13%)
Dec 10, 2018	81.19	82.90	79.54	82.05	149,764,144	+0.59(+0.73%)
Dec 07, 2018	85.25	85.95	81.27	81.46	151,522,000	-3.50(-4.12%)
Dec 06, 2018	80.74	85.05	80.49	84.96	174,469,664	+1.54(+1.85%)
Dec 04, 2018	87.80	88.52	83.25	83.42	173,888,000	-5.20(-5.87%)
Dec 03, 2018	88.47	88.92	86.50	88.62	136,977,312	+4.11(+4.86%)
Nov 30, 2018	83.97	84.80	83.33	84.51	115,234,000	+0.83(+0.99%)
Nov 29, 2018	83.75	84.50	82.62	83.68	132,032,840	-0.21(-0.25%)
Nov 28, 2018	80.70	84.07	80.06	83.89	168,781,840	+4.82(+6.09%)
Nov 27, 2018	78.80	79.88	77.90	79.07	115,466,136	+0.00(+0.01%)
Nov 26, 2018	76.95	79.24	76.21	79.07	124,764,760	+3.96(+5.28%)
Nov 23, 2018	75.85	76.81	75.09	75.10	54,152,000	-0.73(-0.97%)
Nov 21, 2018		75.84	75.84	75.84	0	+1.06(+1.42%)
Nov 20, 2018	71.88	76.74	71.00	74.77	217,074,832	-0.84(-1.11%)
Nov 19, 2018	78.85	79.06	75.17	75.61	155,162,496	-4.06(-5.09%)
Nov 16, 2018	79.38	80.72	78.66	79.67	121,320,000	-1.30(-1.61%)
Nov 15, 2018	79.05	81.24	77.33	80.97	168,254,640	+1.02(+1.28%)
Nov 14, 2018	82.82	83.65	79.85	79.95	129,255,616	-1.61(-1.97%)
Nov 13, 2018	82.46	83.85	80.69	81.56	118,161,816	-0.28(-0.35%)
Nov 12, 2018	84.91	85.43	81.50	81.84	135,683,552	-3.78(-4.41%)
Nov 09, 2018	86.62	87.20	85.09	85.62	118,042,000	-2.12(-2.42%)
Nov 08, 2018	87.75	89.20	86.26	87.75	130,461,656	-0.03(-0.03%)
Nov 07, 2018	83.65	87.96	83.20	87.77	163,502,000	+5.63(+6.86%)
Nov 06, 2018	80.92	83.25	80.73	82.14	85,003,320	+0.75(+0.92%)
Nov 05, 2018	82.88	82.90	79.82	81.39	112,371,120	-1.89(-2.27%)
Nov 02, 2018	83.93	84.87	82.59	83.28	139,110,000	+0.00(+0.00%)
Nov 01, 2018	81.18	83.52	79.92	83.28	162,490,192	+3.38(+4.23%)
Oct 31, 2018	78.50	81.20	78.25	79.90	187,642,880	+3.38(+4.42%)
Oct 30, 2018	74.31	77.05	73.82	76.52	249,003,456	-0.42(-0.55%)
Oct 29, 2018	83.00	83.29	74.75	76.94	276,897,824	-5.20(-6.33%)
Oct 26, 2018	82.48	84.92	80.15	82.14	299,273,984	-6.97(-7.82%)
Oct 25, 2018	85.17	89.74	84.60	89.11	204,936,752	+5.90(+7.09%)
Oct 24, 2018	88.69	88.89	82.83	83.21	138,199,824	-5.23(-5.91%)
Oct 23, 2018	87.11	88.82	85.70	88.44	134,393,824	-1.03(-1.15%)
Oct 22, 2018	89.20	90.47	87.80	89.47	89,908,040	+1.26(+1.43%)
Oct 19, 2018	89.26	90.45	87.65	88.20	118,144,000	-0.33(-0.38%)
Oct 18, 2018	91.07	91.51	88.39	88.54	117,366,360	-3.05(-3.33%)
Oct 17, 2018	92.14	92.25	90.35	91.59	105,840,800	+0.59(+0.65%)
Oct 16, 2018	89.17	91.19	88.08	91.00	117,006,336	+2.95(+3.35%)
Oct 15, 2018	89.75	89.75	86.71	88.05	128,600,560	-1.38(-1.55%)
Oct 12, 2018	90.40	90.45	87.13	89.43	188,890,000	+3.46(+4.03%)
Oct 11, 2018	86.20	87.77	84.25	85.97	278,367,584	-1.79(-2.04%)
Oct 10, 2018	92.89	92.93	87.72	87.76	219,329,264	-5.75(-6.15%)
Oct 09, 2018	93.00	94.83	92.62	93.52	95,361,256	+0.30(+0.32%)
Oct 08, 2018	93.70	95.10	91.53	93.22	147,803,040	-1.26(-1.34%)
Oct 05, 2018	95.90	96.45	93.14	94.48	136,446,000	-0.99(-1.04%)
Oct 04, 2018	97.45	97.80	94.83	95.47	144,963,776	-2.17(-2.22%)
Oct 03, 2018	99.08	99.48	97.49	97.64	104,972,256	-0.93(-0.94%)
Oct 02, 2018	100.00	100.67	98.29	98.57	107,868,240	-1.65(-1.65%)

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.