Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.17	77.49	76.53	77.49	2,195,760	+0.63(+0.82%)
Dec 28, 2018	77.15	77.75	76.56	76.86	4,867,016	-0.03(-0.05%)
Dec 27, 2018	75.29	76.89	74.43	76.89	3,959,987	+0.77(+1.01%)
Dec 26, 2018	73.68	76.13	72.95	76.12	3,590,816	+2.75(+3.75%)
Dec 24, 2018	75.44	75.57	73.36	73.37	1,838,329	-2.42(-3.19%)
Dec 21, 2018	76.99	78.08	75.65	75.79	2,755,126	-0.88(-1.14%)
Dec 20, 2018	77.12	77.57	75.85	76.66	4,927,533	-0.76(-0.98%)
Dec 19, 2018	78.34	79.47	77.01	77.42	4,356,509	-0.83(-1.07%)
Dec 18, 2018	78.90	79.29	77.93	78.25	1,419,502	-0.29(-0.37%)
Dec 17, 2018	80.12	80.21	78.12	78.54	4,291,518	-1.76(-2.19%)
Dec 14, 2018	80.67	81.04	80.06	80.30	3,145,918	-0.83(-1.03%)
Dec 13, 2018	81.40	81.68	80.89	81.14	626,940	-0.09(-0.11%)
Dec 12, 2018	81.75	81.98	81.21	81.22	725,628	+0.22(+0.28%)
Dec 11, 2018	81.67	82.05	80.61	81.00	957,705	+0.09(+0.12%)
Dec 10, 2018	81.18	81.27	79.63	80.91	723,028	-0.27(-0.34%)
Dec 07, 2018	82.28	82.78	80.87	81.18	812,435	-1.19(-1.45%)
Dec 06, 2018	81.75	82.37	80.27	82.37	1,396,245	-0.15(-0.19%)
Dec 04, 2018	84.68	84.81	82.39	82.53	1,512,783	-2.17(-2.56%)
Dec 03, 2018	84.86	85.02	83.91	84.69	1,248,649	+0.65(+0.78%)
Nov 30, 2018	83.19	84.17	82.96	84.04	667,524	+0.79(+0.95%)
Nov 29, 2018	83.10	83.59	82.81	83.25	595,784	-0.01(-0.01%)
Nov 28, 2018	82.44	83.28	81.88	83.26	576,235	+0.93(+1.13%)
Nov 27, 2018	82.13	82.36	81.85	82.33	1,007,558	-0.03(-0.03%)
Nov 26, 2018	82.05	82.56	81.96	82.36	440,989	+0.68(+0.83%)
Nov 23, 2018	81.39	82.10	81.24	81.68	522,147	-0.09(-0.12%)
Nov 21, 2018		81.77	81.77	81.77	0	+0.14(+0.17%)
Nov 20, 2018	82.34	82.48	81.40	81.64	991,136	-1.29(-1.55%)
Nov 19, 2018	83.37	83.63	82.58	82.92	927,715	-0.53(-0.64%)
Nov 16, 2018	82.86	83.64	82.68	83.46	450,447	+0.42(+0.51%)
Nov 15, 2018	81.93	83.09	81.50	83.04	700,864	+0.75(+0.91%)
Nov 14, 2018	82.97	83.20	81.83	82.29	612,083	-0.33(-0.40%)
Nov 13, 2018	82.72	83.29	82.42	82.62	535,907	+0.03(+0.03%)
Nov 12, 2018	83.29	83.48	82.44	82.59	552,698	-0.71(-0.86%)
Nov 09, 2018	83.44	83.59	82.81	83.30	284,119	-0.32(-0.38%)
Nov 08, 2018	83.49	83.78	83.25	83.62	304,741	-0.02(-0.02%)
Nov 07, 2018	83.08	83.67	82.50	83.64	1,072,531	+1.08(+1.31%)
Nov 06, 2018	81.82	82.61	81.72	82.56	540,253	+0.70(+0.86%)
Nov 05, 2018	81.30	82.09	81.30	81.85	788,211	+0.62(+0.76%)
Nov 02, 2018	81.70	81.87	80.52	81.23	1,015,893	+0.08(+0.10%)
Nov 01, 2018	80.30	81.22	80.27	81.15	602,444	+1.06(+1.32%)
Oct 31, 2018	80.74	80.79	80.07	80.10	874,410	-0.42(-0.52%)
Oct 30, 2018	79.22	80.58	79.14	80.52	969,043	+1.51(+1.91%)
Oct 29, 2018	79.04	80.12	78.25	79.01	847,817	+0.58(+0.73%)
Oct 26, 2018	78.81	79.14	77.65	78.43	958,627	-0.96(-1.21%)
Oct 25, 2018	78.98	79.80	78.50	79.39	1,072,515	+0.76(+0.96%)
Oct 24, 2018	79.96	80.08	78.55	78.64	671,616	-1.37(-1.71%)
Oct 23, 2018	79.62	80.40	78.96	80.00	674,312	-0.48(-0.60%)
Oct 22, 2018	81.15	81.32	80.48	80.48	437,885	-0.50(-0.62%)
Oct 19, 2018	80.91	81.50	80.79	80.98	411,339	+0.10(+0.13%)
Oct 18, 2018	81.25	81.70	80.53	80.88	473,625	-0.53(-0.65%)
Oct 17, 2018	81.27	81.63	80.69	81.41	564,280	-0.05(-0.06%)
Oct 16, 2018	80.45	81.55	80.18	81.46	905,251	+1.25(+1.55%)
Oct 15, 2018	79.84	80.80	79.72	80.22	496,902	+0.32(+0.40%)
Oct 12, 2018	80.62	80.69	79.16	79.90	821,630	+0.04(+0.05%)
Oct 11, 2018	81.74	81.83	79.72	79.86	1,653,229	-2.03(-2.48%)
Oct 10, 2018	83.41	83.47	81.82	81.89	891,365	-1.60(-1.91%)
Oct 09, 2018	83.90	83.95	83.48	83.48	648,579	-0.60(-0.72%)
Oct 08, 2018	83.42	84.19	83.37	84.08	306,148	+0.55(+0.66%)
Oct 05, 2018	83.64	83.95	83.29	83.53	873,892	-0.09(-0.10%)
Oct 04, 2018	83.83	83.86	83.22	83.62	1,025,715	-0.39(-0.46%)
Oct 03, 2018	84.34	84.49	83.88	84.01	453,169	-0.16(-0.19%)
Oct 02, 2018	84.02	84.33	83.92	84.17	436,503	+0.12(+0.14%)

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.