Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	74.10	74.79	73.01	74.31	1,882,002	+0.65(+0.88%)
Dec 28, 2018	74.89	74.99	72.20	73.66	2,249,121	-0.79(-1.07%)
Dec 27, 2018	72.15	74.59	70.92	74.46	2,410,510	+0.71(+0.97%)
Dec 26, 2018	69.68	73.79	68.29	73.74	3,823,794	+5.07(+7.38%)
Dec 24, 2018	70.73	71.62	68.63	68.68	2,087,578	-2.49(-3.49%)
Dec 21, 2018	71.86	73.49	70.37	71.16	6,948,700	-0.21(-0.29%)
Dec 20, 2018	70.84	73.33	70.84	71.37	4,139,214	-1.26(-1.73%)
Dec 19, 2018	71.55	76.19	71.33	72.63	5,678,658	+2.14(+3.04%)
Dec 18, 2018	71.24	72.12	69.35	70.49	4,864,423	-0.49(-0.69%)
Dec 17, 2018	73.87	74.34	70.67	70.98	4,758,951	-3.34(-4.50%)
Dec 14, 2018	76.78	76.78	73.62	74.32	5,449,036	-2.89(-3.75%)
Dec 13, 2018	78.67	79.23	75.79	77.21	5,455,257	-1.74(-2.20%)
Dec 12, 2018	81.58	82.60	78.87	78.95	3,486,552	-1.24(-1.55%)
Dec 11, 2018	82.79	83.05	79.59	80.20	2,702,286	-0.47(-0.59%)
Dec 10, 2018	81.24	83.29	79.71	80.67	3,328,698	-1.66(-2.02%)
Dec 07, 2018	84.17	86.21	81.82	82.33	4,476,912	+0.71(+0.86%)
Dec 06, 2018	81.77	82.04	77.72	81.62	6,545,417	-2.61(-3.10%)
Dec 04, 2018	90.10	90.43	84.04	84.24	4,840,538	-5.68(-6.32%)
Dec 03, 2018	91.25	92.97	89.19	89.92	8,011,889	+1.44(+1.62%)
Nov 30, 2018	89.34	89.44	84.22	88.49	41,227,156	-1.30(-1.45%)
Nov 29, 2018	88.49	91.48	87.95	89.78	6,103,685	+1.76(+2.00%)
Nov 28, 2018	87.65	89.82	86.79	88.02	4,763,074	-0.03(-0.04%)
Nov 27, 2018	89.86	91.56	87.37	88.05	9,426,997	+0.42(+0.48%)
Nov 26, 2018	85.42	87.85	84.80	87.63	3,193,170	+3.55(+4.22%)
Nov 23, 2018	84.40	85.55	82.98	84.08	1,799,920	-3.49(-3.98%)
Nov 21, 2018		87.56	87.56	87.56	0	+0.40(+0.46%)
Nov 20, 2018	89.06	89.70	86.64	87.16	2,385,676	-4.07(-4.46%)
Nov 19, 2018	90.22	91.83	88.79	91.24	2,723,385	-0.40(-0.44%)
Nov 16, 2018	89.97	92.13	89.65	91.64	2,036,933	+1.76(+1.96%)
Nov 15, 2018	87.23	90.24	86.12	89.88	2,308,810	+2.83(+3.25%)
Nov 14, 2018	88.11	89.52	86.50	87.05	2,093,762	+0.69(+0.80%)
Nov 13, 2018	87.87	88.44	85.42	86.36	2,546,538	-1.91(-2.16%)
Nov 12, 2018	91.82	92.60	88.01	88.27	2,359,268	-2.90(-3.18%)
Nov 09, 2018	87.35	91.96	85.05	91.17	3,047,379	+2.56(+2.89%)
Nov 08, 2018	92.31	92.98	87.75	88.60	3,001,077	-4.18(-4.51%)
Nov 07, 2018	94.31	95.73	88.30	92.78	4,799,338	+2.00(+2.21%)
Nov 06, 2018	93.22	93.39	90.09	90.78	2,829,871	-2.10(-2.26%)
Nov 05, 2018	92.53	94.82	91.89	92.88	1,640,885	+1.34(+1.46%)
Nov 02, 2018	92.90	93.46	90.46	91.54	1,943,544	-0.90(-0.98%)
Nov 01, 2018	90.33	92.91	90.08	92.45	1,873,132	+2.47(+2.75%)
Oct 31, 2018	88.90	92.66	88.72	89.97	3,067,118	+1.99(+2.26%)
Oct 30, 2018	85.19	88.28	84.82	87.99	2,613,917	+1.37(+1.58%)
Oct 29, 2018	91.12	91.41	85.18	86.62	2,208,137	-4.48(-4.91%)
Oct 26, 2018	89.88	92.33	88.00	91.09	2,332,552	-0.38(-0.42%)
Oct 25, 2018	91.67	92.45	89.64	91.48	2,206,713	+1.07(+1.19%)
Oct 24, 2018	96.80	96.97	90.18	90.41	1,847,875	-4.97(-5.21%)
Oct 23, 2018	97.04	97.79	93.78	95.38	3,289,597	-4.36(-4.38%)
Oct 22, 2018	101.83	101.98	99.37	99.74	2,596,179	-2.03(-2.00%)
Oct 19, 2018	102.15	103.61	101.26	101.78	1,621,597	+0.11(+0.11%)
Oct 18, 2018	102.50	102.78	100.19	101.66	1,186,105	-2.04(-1.97%)
Oct 17, 2018	104.60	104.93	102.62	103.71	1,187,727	-1.05(-1.00%)
Oct 16, 2018	103.46	105.17	102.18	104.75	1,542,225	+2.31(+2.26%)
Oct 15, 2018	102.33	102.98	101.07	102.44	1,340,163	+1.45(+1.43%)
Oct 12, 2018	102.07	102.50	97.60	100.99	2,003,987	+1.19(+1.20%)
Oct 11, 2018	102.55	103.87	99.74	99.80	2,753,242	-3.72(-3.60%)
Oct 10, 2018	108.21	108.66	103.24	103.52	2,063,348	-4.69(-4.33%)
Oct 09, 2018	106.20	109.28	106.20	108.21	1,534,200	+1.80(+1.69%)
Oct 08, 2018	107.78	108.58	105.56	106.40	1,831,858	-2.78(-2.55%)
Oct 05, 2018	109.07	109.45	107.21	109.18	1,784,069	+0.88(+0.81%)
Oct 04, 2018	111.61	111.61	108.26	108.30	1,881,778	-3.74(-3.34%)
Oct 03, 2018	110.46	112.73	109.25	112.04	2,272,585	+2.30(+2.09%)
Oct 02, 2018	109.78	110.10	108.18	109.74	1,774,010	+0.20(+0.18%)

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.