Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	82.00	82.31	81.36	82.26	1,544,361	+1.01(+1.24%)
Dec 28, 2018	81.58	82.31	80.35	81.25	1,868,893	+0.15(+0.19%)
Dec 27, 2018	78.70	81.10	78.07	81.10	2,196,867	+1.36(+1.70%)
Dec 26, 2018	76.56	79.76	76.11	79.74	1,944,163	+3.50(+4.59%)
Dec 24, 2018	77.81	77.81	75.88	76.24	1,613,198	-2.31(-2.94%)
Dec 21, 2018	79.09	80.60	78.43	78.55	4,254,689	-0.71(-0.90%)
Dec 20, 2018	79.96	80.50	78.34	79.26	2,946,183	-0.98(-1.22%)
Dec 19, 2018	82.26	83.06	79.52	80.24	3,039,221	-1.49(-1.82%)
Dec 18, 2018	82.60	82.71	80.46	81.73	3,055,500	+0.05(+0.06%)
Dec 17, 2018	84.23	84.25	80.98	81.69	3,439,901	-3.38(-3.97%)
Dec 14, 2018	86.63	86.64	84.55	85.06	2,444,442	-2.39(-2.74%)
Dec 13, 2018	87.77	88.48	87.08	87.46	1,869,550	+0.20(+0.23%)
Dec 12, 2018	87.21	88.52	87.19	87.25	1,695,042	+0.89(+1.04%)
Dec 11, 2018	86.47	87.08	85.57	86.36	1,631,006	+0.85(+0.99%)
Dec 10, 2018	84.81	85.95	83.96	85.51	2,006,991	+0.80(+0.94%)
Dec 07, 2018	86.98	87.11	84.16	84.72	1,839,258	-2.23(-2.57%)
Dec 06, 2018	86.13	87.03	84.15	86.95	3,111,930	-0.15(-0.18%)
Dec 04, 2018	89.77	90.87	87.04	87.10	2,659,479	-2.89(-3.21%)
Dec 03, 2018	91.01	91.04	89.48	89.99	1,997,923	-0.29(-0.32%)
Nov 30, 2018	89.22	90.56	88.92	90.27	3,268,718	+1.06(+1.19%)
Nov 29, 2018	88.91	89.77	88.44	89.22	1,515,310	-0.03(-0.03%)
Nov 28, 2018	87.23	89.41	86.87	89.25	3,510,775	+2.50(+2.88%)
Nov 27, 2018	85.58	86.83	85.44	86.74	2,129,896	+0.65(+0.76%)
Nov 26, 2018	86.36	86.81	85.43	86.09	1,964,664	+0.27(+0.31%)
Nov 23, 2018	84.85	86.78	84.53	85.82	869,509	+0.54(+0.63%)
Nov 21, 2018		85.28	85.28	85.28	0	+0.26(+0.31%)
Nov 20, 2018	85.93	86.64	84.71	85.02	2,710,038	-1.63(-1.88%)
Nov 19, 2018	88.74	89.15	85.89	86.65	2,281,331	-1.97(-2.22%)
Nov 16, 2018	87.59	88.99	87.53	88.61	1,960,684	+0.62(+0.71%)
Nov 15, 2018	88.54	88.54	86.74	87.99	4,042,870	-0.83(-0.93%)
Nov 14, 2018	90.96	91.23	88.03	88.82	2,335,427	-1.62(-1.79%)
Nov 13, 2018	91.20	91.80	89.90	90.44	1,879,178	-0.25(-0.28%)
Nov 12, 2018	91.41	91.78	90.41	90.69	2,208,285	-0.81(-0.88%)
Nov 09, 2018	90.92	91.73	90.51	91.50	2,225,892	+0.36(+0.39%)
Nov 08, 2018	91.10	92.10	90.78	91.14	1,823,934	-0.28(-0.30%)
Nov 07, 2018	89.79	91.68	89.79	91.42	2,721,547	+2.33(+2.62%)
Nov 06, 2018	89.11	89.32	88.14	89.08	2,534,987	+0.04(+0.04%)
Nov 05, 2018	89.32	89.57	86.91	89.05	3,168,392	-0.05(-0.05%)
Nov 02, 2018	90.62	91.52	88.01	89.09	2,796,084	-1.42(-1.57%)
Nov 01, 2018	90.05	92.74	88.31	90.52	4,453,488	+3.94(+4.55%)
Oct 31, 2018	87.58	87.87	86.50	86.58	4,468,618	-0.03(-0.03%)
Oct 30, 2018	85.71	87.43	85.51	86.61	2,547,707	+0.51(+0.59%)
Oct 29, 2018	86.24	87.65	84.94	86.10	2,047,152	+0.77(+0.90%)
Oct 26, 2018	85.96	86.49	84.27	85.33	2,378,957	-1.56(-1.79%)
Oct 25, 2018	85.44	87.51	84.51	86.89	1,807,049	+1.63(+1.92%)
Oct 24, 2018	87.76	88.75	85.10	85.25	2,990,265	-2.59(-2.95%)
Oct 23, 2018	87.68	88.72	86.35	87.85	3,063,189	-1.28(-1.43%)
Oct 22, 2018	88.10	89.25	87.55	89.12	2,863,660	+1.28(+1.45%)
Oct 19, 2018	88.09	89.01	87.62	87.85	1,806,995	-0.35(-0.39%)
Oct 18, 2018	88.82	89.26	87.60	88.19	1,732,326	-0.92(-1.03%)
Oct 17, 2018	88.15	89.30	87.89	89.11	2,214,846	+0.94(+1.07%)
Oct 16, 2018	87.25	88.32	86.71	88.17	2,434,028	+1.66(+1.92%)
Oct 15, 2018	86.71	87.38	85.82	86.51	2,656,183	+1.13(+1.33%)
Oct 12, 2018	84.38	85.73	84.12	85.38	2,537,228	+1.82(+2.18%)
Oct 11, 2018	86.28	86.59	82.98	83.55	3,263,857	-2.53(-2.93%)
Oct 10, 2018	88.83	89.14	85.98	86.08	2,229,261	-2.80(-3.16%)
Oct 09, 2018	87.62	89.34	87.42	88.88	2,069,875	+1.04(+1.18%)
Oct 08, 2018	88.01	88.83	87.14	87.85	1,654,781	-0.46(-0.52%)
Oct 05, 2018	87.60	89.26	87.60	88.31	1,794,604	+0.85(+0.97%)
Oct 04, 2018	89.58	89.80	86.98	87.46	2,534,340	-2.36(-2.63%)
Oct 03, 2018	88.66	90.57	88.55	89.82	3,272,077	+1.63(+1.85%)
Oct 02, 2018	87.93	88.44	87.59	88.19	2,259,646	+0.16(+0.19%)

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.