Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.44	96.74	95.10	96.47	446,193	+1.77(+1.87%)
Dec 28, 2018	95.00	95.81	93.29	94.70	327,100	-0.08(-0.08%)
Dec 27, 2018	93.45	94.82	90.84	94.78	456,358	-0.20(-0.21%)
Dec 26, 2018	91.92	95.03	91.30	94.98	269,660	+3.45(+3.77%)
Dec 24, 2018	92.87	93.16	90.29	91.52	244,080	-2.08(-2.22%)
Dec 21, 2018	96.25	97.55	92.88	93.60	1,039,120	-2.50(-2.60%)
Dec 20, 2018	97.39	97.74	94.14	96.10	327,812	-1.67(-1.71%)
Dec 19, 2018	99.54	100.90	96.79	97.77	356,056	-1.25(-1.26%)
Dec 18, 2018	101.57	103.93	98.25	99.02	342,870	-1.39(-1.38%)
Dec 17, 2018	102.17	103.35	99.81	100.41	414,487	-2.56(-2.49%)
Dec 14, 2018	104.50	105.05	102.52	102.97	286,962	-2.45(-2.32%)
Dec 13, 2018	106.41	106.92	104.34	105.42	369,808	-0.62(-0.58%)
Dec 12, 2018	106.39	107.66	105.98	106.04	448,329	+1.07(+1.02%)
Dec 11, 2018	107.05	107.86	103.48	104.96	473,662	-0.95(-0.89%)
Dec 10, 2018	104.30	107.03	103.85	105.91	501,156	+1.58(+1.51%)
Dec 07, 2018	106.34	107.48	103.62	104.33	411,034	-2.44(-2.29%)
Dec 06, 2018	105.56	106.82	102.47	106.78	453,197	-0.74(-0.69%)
Dec 04, 2018	109.27	109.27	106.20	107.51	360,125	-1.57(-1.44%)
Dec 03, 2018	109.19	109.86	107.56	109.09	284,241	+1.27(+1.18%)
Nov 30, 2018	107.04	108.60	106.69	107.82	349,557	+0.78(+0.73%)
Nov 29, 2018	105.58	108.33	105.58	107.04	232,295	+0.69(+0.65%)
Nov 28, 2018	103.66	106.53	103.11	106.35	298,353	+2.99(+2.89%)
Nov 27, 2018	104.23	104.55	103.02	103.36	207,712	-1.14(-1.09%)
Nov 26, 2018	105.05	106.28	103.93	104.50	403,476	+0.47(+0.45%)
Nov 23, 2018	102.61	105.33	101.88	104.03	101,717	+0.47(+0.46%)
Nov 21, 2018		103.56	103.56	103.56	0	+0.06(+0.06%)
Nov 20, 2018	102.24	104.83	101.50	103.50	263,972	-0.22(-0.21%)
Nov 19, 2018	108.08	108.39	103.16	103.71	221,460	-4.67(-4.31%)
Nov 16, 2018	106.24	109.25	105.81	108.39	228,126	+1.52(+1.42%)
Nov 15, 2018	104.26	107.32	103.67	106.87	211,399	+2.11(+2.01%)
Nov 14, 2018	106.23	106.50	104.61	104.77	173,021	-0.44(-0.42%)
Nov 13, 2018	105.67	107.66	104.63	105.21	233,278	+0.01(+0.01%)
Nov 12, 2018	108.89	109.29	105.05	105.20	381,543	-4.02(-3.68%)
Nov 09, 2018	109.53	110.15	108.22	109.22	383,293	-0.77(-0.70%)
Nov 08, 2018	109.05	111.02	108.47	109.98	365,701	+0.59(+0.54%)
Nov 07, 2018	107.38	109.44	106.68	109.39	382,795	+2.81(+2.63%)
Nov 06, 2018	105.43	106.66	105.02	106.59	243,770	+0.65(+0.61%)
Nov 05, 2018	104.66	106.24	104.21	105.94	297,506	+1.47(+1.40%)
Nov 02, 2018	103.89	105.76	103.50	104.47	304,135	+1.21(+1.17%)
Nov 01, 2018	104.75	105.35	101.44	103.26	404,455	-0.97(-0.93%)
Oct 31, 2018	104.43	105.97	102.96	104.24	922,147	+1.21(+1.17%)
Oct 30, 2018	99.67	103.03	99.63	103.03	386,850	+3.32(+3.33%)
Oct 29, 2018	99.97	101.35	98.44	99.71	604,772	+0.19(+0.19%)
Oct 26, 2018	101.15	101.42	98.21	99.52	492,327	-3.17(-3.09%)
Oct 25, 2018	107.17	109.69	100.32	102.69	967,918	-7.41(-6.73%)
Oct 24, 2018	112.36	114.90	109.76	110.10	347,165	-2.00(-1.78%)
Oct 23, 2018	110.59	112.51	108.77	112.10	507,946	+0.08(+0.07%)
Oct 22, 2018	112.19	112.58	111.17	112.02	190,012	+0.21(+0.18%)
Oct 19, 2018	114.87	115.06	111.37	111.81	241,349	-2.71(-2.37%)
Oct 18, 2018	116.62	117.35	113.85	114.53	232,829	-2.36(-2.02%)
Oct 17, 2018	116.92	117.47	115.56	116.89	191,460	-0.38(-0.33%)
Oct 16, 2018	114.48	117.47	113.63	117.27	216,151	+3.70(+3.26%)
Oct 15, 2018	113.59	114.45	112.88	113.56	164,749	-0.38(-0.34%)
Oct 12, 2018	113.44	114.72	112.22	113.95	247,047	+1.81(+1.61%)
Oct 11, 2018	112.48	113.49	110.61	112.14	575,542	-1.01(-0.89%)
Oct 10, 2018	116.52	116.52	112.93	113.15	502,004	-3.59(-3.07%)
Oct 09, 2018	117.15	118.58	116.02	116.74	265,918	-0.81(-0.69%)
Oct 08, 2018	118.28	119.21	116.48	117.54	211,628	-0.78(-0.66%)
Oct 05, 2018	117.30	118.92	116.75	118.32	211,944	+0.79(+0.67%)
Oct 04, 2018	120.95	120.95	117.15	117.53	383,275	-4.31(-3.54%)
Oct 03, 2018	120.38	122.61	119.00	121.85	741,720	+2.19(+1.83%)
Oct 02, 2018	120.61	121.42	119.12	119.66	274,933	-1.23(-1.02%)

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.