Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.36	77.73	76.35	77.61	134,598	+0.66(+0.86%)
Dec 28, 2018	76.04	78.11	75.95	76.95	259,423	+0.96(+1.26%)
Dec 27, 2018	75.10	75.99	73.79	75.99	236,129	-0.12(-0.16%)
Dec 26, 2018	73.51	76.11	73.08	76.11	253,029	+2.91(+3.97%)
Dec 24, 2018	73.52	74.18	73.19	73.21	84,031	-0.90(-1.22%)
Dec 21, 2018	76.21	76.37	73.91	74.11	102,409	-1.86(-2.45%)
Dec 20, 2018	77.36	77.64	75.31	75.97	218,690	-1.70(-2.19%)
Dec 19, 2018	78.95	80.42	77.24	77.68	108,937	-1.60(-2.02%)
Dec 18, 2018	80.16	80.42	78.69	79.28	161,794	-0.45(-0.57%)
Dec 17, 2018	81.16	81.80	79.29	79.73	203,640	-1.68(-2.07%)
Dec 14, 2018	82.10	82.74	81.30	81.41	41,633	-1.34(-1.62%)
Dec 13, 2018	84.25	84.52	82.64	82.76	39,136	-1.31(-1.56%)
Dec 12, 2018	84.15	85.07	84.07	84.07	42,288	+0.73(+0.88%)
Dec 11, 2018	84.55	84.70	82.75	83.34	64,293	-0.20(-0.24%)
Dec 10, 2018	83.90	84.22	82.58	83.54	95,177	-0.66(-0.78%)
Dec 07, 2018	84.93	85.94	83.68	84.19	151,947	-1.06(-1.24%)
Dec 06, 2018	84.25	85.38	83.85	85.26	114,326	-0.24(-0.29%)
Dec 04, 2018	88.93	88.98	85.24	85.50	39,823	-3.48(-3.92%)
Dec 03, 2018	89.61	89.61	88.14	88.98	42,449	+0.54(+0.61%)
Nov 30, 2018	87.77	88.70	87.77	88.45	38,758	+0.45(+0.51%)
Nov 29, 2018	88.06	88.70	87.52	88.00	37,228	-0.46(-0.52%)
Nov 28, 2018	86.54	88.46	85.74	88.46	42,544	+2.22(+2.57%)
Nov 27, 2018	86.57	86.96	86.20	86.24	26,695	-0.80(-0.92%)
Nov 26, 2018	86.85	87.57	86.38	87.04	21,404	+0.50(+0.58%)
Nov 23, 2018	85.73	87.05	85.73	86.54	36,948	+0.24(+0.28%)
Nov 21, 2018		86.30	86.30	86.30	0	+1.19(+1.40%)
Nov 20, 2018	85.52	86.43	84.81	85.11	124,701	-1.46(-1.68%)
Nov 19, 2018	87.89	87.89	86.23	86.56	125,774	-1.51(-1.72%)
Nov 16, 2018	87.46	88.41	87.19	88.07	29,282	+0.18(+0.20%)
Nov 15, 2018	86.37	88.14	86.37	87.89	24,289	+1.16(+1.34%)
Nov 14, 2018	88.49	88.84	86.27	86.73	27,304	-1.10(-1.25%)
Nov 13, 2018	88.61	89.31	87.66	87.83	50,697	-0.41(-0.47%)
Nov 12, 2018	89.88	89.90	88.15	88.24	45,265	-1.78(-1.98%)
Nov 09, 2018	91.32	91.32	89.48	90.03	34,499	-1.81(-1.97%)
Nov 08, 2018	91.65	92.31	91.49	91.84	26,991	-0.10(-0.11%)
Nov 07, 2018	90.92	91.94	90.71	91.94	30,276	+1.40(+1.55%)
Nov 06, 2018	90.27	90.76	89.91	90.54	34,032	+0.32(+0.35%)
Nov 05, 2018	90.69	90.93	89.75	90.22	53,107	-0.53(-0.58%)
Nov 02, 2018	90.81	90.95	89.97	90.75	153,225	+0.44(+0.49%)
Nov 01, 2018	89.12	90.57	88.80	90.31	90,297	+1.55(+1.75%)
Oct 31, 2018	89.17	89.41	88.49	88.76	39,607	+0.50(+0.56%)
Oct 30, 2018	86.88	88.44	86.88	88.26	97,218	+1.63(+1.89%)
Oct 29, 2018	88.35	88.69	85.93	86.63	114,200	-0.60(-0.69%)
Oct 26, 2018	86.91	88.10	85.70	87.23	72,087	-0.70(-0.80%)
Oct 25, 2018	86.76	88.25	86.76	87.93	60,056	+1.76(+2.04%)
Oct 24, 2018	89.38	89.78	86.18	86.18	91,437	-3.22(-3.60%)
Oct 23, 2018	88.84	90.14	87.88	89.40	88,447	-0.70(-0.78%)
Oct 22, 2018	90.77	91.13	89.65	90.10	59,765	-0.57(-0.63%)
Oct 19, 2018	92.15	92.82	90.53	90.67	32,795	-1.25(-1.36%)
Oct 18, 2018	93.29	93.35	91.61	91.92	48,359	-1.56(-1.67%)
Oct 17, 2018	93.52	93.77	92.63	93.48	157,389	-0.32(-0.34%)
Oct 16, 2018	91.91	93.81	91.40	93.80	43,107	+2.49(+2.73%)
Oct 15, 2018	91.01	91.84	90.42	91.31	68,677	+0.20(+0.22%)
Oct 12, 2018	92.28	92.41	90.32	91.12	134,910	+0.23(+0.26%)
Oct 11, 2018	91.94	92.85	90.88	90.88	34,458	-1.41(-1.53%)
Oct 10, 2018	94.82	94.83	92.29	92.29	61,016	-2.79(-2.93%)
Oct 09, 2018	94.98	95.96	94.98	95.08	28,493	-0.28(-0.30%)
Oct 08, 2018	95.21	95.56	94.41	95.36	47,348	-0.22(-0.23%)
Oct 05, 2018	96.66	96.96	94.68	95.58	123,836	-0.79(-0.82%)
Oct 04, 2018	97.82	97.82	96.32	96.37	31,451	-1.52(-1.55%)
Oct 03, 2018	97.30	98.36	97.01	97.89	51,837	+0.95(+0.98%)
Oct 02, 2018	97.91	98.26	96.61	96.94	182,568	-1.06(-1.08%)

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.