Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	82.95	83.31	82.95	83.31	14,789	+0.37(+0.45%)
Dec 28, 2018	82.95	82.95	82.86	82.94	2,844	-0.02(-0.03%)
Dec 27, 2018	83.11	83.11	82.88	82.97	3,808	+0.11(+0.13%)
Dec 26, 2018	82.81	82.91	82.81	82.86	14,953	+0.02(+0.03%)
Dec 24, 2018	82.81	82.88	82.78	82.84	22,584	+0.02(+0.03%)
Dec 21, 2018	82.82	82.86	82.75	82.81	3,307	+0.01(+0.02%)
Dec 20, 2018	82.86	82.88	82.78	82.80	4,465	-0.06(-0.07%)
Dec 19, 2018	82.89	82.93	82.82	82.86	2,925	-0.01(-0.01%)
Dec 18, 2018	82.84	82.91	82.79	82.87	4,394	+0.04(+0.04%)
Dec 17, 2018	82.80	82.83	82.80	82.83	1,827	+0.05(+0.06%)
Dec 14, 2018	82.73	82.84	82.73	82.79	3,079	+0.04(+0.05%)
Dec 13, 2018	82.77	82.79	82.68	82.75	26,466	+0.03(+0.03%)
Dec 12, 2018	82.69	82.78	82.66	82.72	2,711	+0.01(+0.02%)
Dec 11, 2018	82.75	82.75	82.66	82.71	1,088	-0.04(-0.05%)
Dec 10, 2018	82.78	82.79	82.72	82.75	4,916	-0.01(-0.01%)
Dec 07, 2018	82.65	82.83	82.65	82.75	13,801	-0.07(-0.08%)
Dec 06, 2018	82.87	82.93	82.77	82.82	63,561	+0.06(+0.07%)
Dec 04, 2018	82.65	82.76	82.65	82.76	7,528	+0.06(+0.07%)
Dec 03, 2018	82.66	82.70	82.59	82.70	12,560	+0.00(+0.00%)
Nov 30, 2018	82.66	82.71	82.66	82.70	9,239	+0.05(+0.06%)
Nov 29, 2018	82.58	82.65	82.58	82.65	10,828	+0.02(+0.02%)
Nov 28, 2018	82.63	82.67	82.57	82.63	6,175	+0.01(+0.01%)
Nov 27, 2018	82.61	82.64	82.60	82.63	2,574	+0.04(+0.05%)
Nov 26, 2018	82.64	82.64	82.54	82.58	3,212	-0.09(-0.11%)
Nov 23, 2018	82.57	82.67	82.57	82.67	343	+0.03(+0.03%)
Nov 21, 2018		82.64	82.64	82.64	0	+0.05(+0.06%)
Nov 20, 2018	82.65	82.67	82.59	82.59	2,553	-0.03(-0.04%)
Nov 19, 2018	82.64	82.64	82.60	82.62	1,952	-0.06(-0.07%)
Nov 16, 2018	82.64	82.68	82.57	82.68	1,715	+0.08(+0.10%)
Nov 15, 2018	82.63	82.63	82.55	82.59	1,941	+0.04(+0.04%)
Nov 14, 2018	82.49	82.58	82.49	82.56	64,635	+0.09(+0.11%)
Nov 13, 2018	82.55	82.55	82.44	82.47	31,102	+0.02(+0.02%)
Nov 12, 2018	82.41	82.50	82.41	82.45	2,140	-0.02(-0.02%)
Nov 09, 2018	81.92	82.58	81.92	82.47	9,146	-0.03(-0.04%)
Nov 08, 2018	82.30	82.50	82.30	82.50	54,433	+0.05(+0.06%)
Nov 07, 2018	82.49	82.50	82.40	82.46	4,086	+0.01(+0.01%)
Nov 06, 2018	82.45	82.45	82.37	82.45	5,326	-0.01(-0.01%)
Nov 05, 2018	82.39	82.59	81.01	82.46	29,310	+0.09(+0.11%)
Nov 02, 2018	82.45	82.45	82.37	82.37	35,100	-0.16(-0.19%)
Nov 01, 2018	83.25	83.25	82.48	82.53	3,869	+0.11(+0.14%)
Oct 31, 2018	81.60	82.55	81.60	82.42	32,426	-0.11(-0.13%)
Oct 30, 2018	82.59	82.59	82.47	82.52	5,883	+0.01(+0.01%)
Oct 29, 2018	82.52	82.54	82.46	82.51	39,899	-0.08(-0.10%)
Oct 26, 2018	82.60	82.76	81.86	82.59	30,369	+0.05(+0.06%)
Oct 25, 2018	83.05	83.05	82.43	82.54	50,259	-0.04(-0.05%)
Oct 24, 2018	82.53	82.62	82.52	82.58	6,873	+0.04(+0.05%)
Oct 23, 2018	82.69	82.69	82.37	82.53	112,612	+0.07(+0.09%)
Oct 22, 2018	82.46	82.50	82.33	82.46	3,425	+0.03(+0.03%)
Oct 19, 2018	82.48	82.48	82.32	82.43	3,552	-0.08(-0.10%)
Oct 18, 2018	82.46	82.52	82.40	82.51	55,467	+0.12(+0.15%)
Oct 17, 2018	82.42	82.49	82.39	82.39	3,525	-0.07(-0.09%)
Oct 16, 2018	82.42	82.46	82.42	82.46	587	+0.03(+0.04%)
Oct 15, 2018	82.43	82.45	82.40	82.43	3,352	-0.05(-0.06%)
Oct 12, 2018	82.56	82.95	82.46	82.48	8,251	-0.01(-0.01%)
Oct 11, 2018	82.47	82.54	82.43	82.48	11,446	-0.06(-0.08%)
Oct 10, 2018	82.36	82.56	82.36	82.55	8,545	+0.12(+0.14%)
Oct 09, 2018	82.44	82.44	82.38	82.43	5,255	-0.03(-0.04%)
Oct 08, 2018	82.44	82.47	82.39	82.46	6,388	+0.13(+0.16%)
Oct 05, 2018	82.36	82.36	82.29	82.33	37,130	-0.03(-0.04%)
Oct 04, 2018	82.40	82.40	82.29	82.36	13,961	-0.01(-0.01%)
Oct 03, 2018	82.48	82.48	82.37	82.37	9,770	-0.14(-0.17%)
Oct 02, 2018	82.63	82.63	82.46	82.51	4,266	+0.01(+0.01%)

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.