Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	75.74	76.44	74.62	75.95	1,841,307	+0.66(+0.88%)
Dec 28, 2018	76.54	76.65	73.80	75.29	2,200,488	-0.81(-1.07%)
Dec 27, 2018	73.74	76.23	72.49	76.10	2,358,388	+0.73(+0.97%)
Dec 26, 2018	71.22	75.42	69.80	75.37	3,741,112	+5.18(+7.38%)
Dec 24, 2018	72.29	73.20	70.15	70.19	2,042,439	-2.54(-3.49%)
Dec 21, 2018	73.45	75.12	71.92	72.73	6,798,448	-0.21(-0.29%)
Dec 20, 2018	72.41	74.96	72.41	72.95	4,049,712	-1.29(-1.73%)
Dec 19, 2018	73.13	77.87	72.91	74.23	5,555,869	+2.19(+3.04%)
Dec 18, 2018	72.82	73.71	70.88	72.05	4,759,239	-0.50(-0.69%)
Dec 17, 2018	75.50	75.98	72.23	72.55	4,656,048	-3.42(-4.50%)
Dec 14, 2018	78.48	78.48	75.25	75.96	5,331,211	-2.96(-3.75%)
Dec 13, 2018	80.41	80.98	77.46	78.92	5,337,298	-1.78(-2.20%)
Dec 12, 2018	83.39	84.43	80.61	80.70	3,411,162	-1.27(-1.55%)
Dec 11, 2018	84.62	84.89	81.35	81.97	2,643,854	-0.48(-0.59%)
Dec 10, 2018	83.03	85.13	81.47	82.45	3,256,722	-1.70(-2.02%)
Dec 07, 2018	86.03	88.11	83.62	84.15	4,380,107	+0.72(+0.86%)
Dec 06, 2018	83.58	83.85	79.44	83.43	6,403,885	-2.67(-3.10%)
Dec 04, 2018	92.09	92.43	85.90	86.10	4,735,871	-5.81(-6.32%)
Dec 03, 2018	93.27	95.02	91.16	91.91	7,838,648	+1.47(+1.62%)
Nov 30, 2018	91.32	91.42	86.09	90.44	40,335,700	-1.33(-1.45%)
Nov 29, 2018	90.44	93.50	89.89	91.77	5,971,705	+1.80(+2.00%)
Nov 28, 2018	89.59	91.80	88.71	89.97	4,660,082	-0.03(-0.04%)
Nov 27, 2018	91.85	93.59	89.30	90.00	9,223,157	+0.43(+0.48%)
Nov 26, 2018	87.31	89.79	86.67	89.56	3,124,124	+3.63(+4.22%)
Nov 23, 2018	86.26	87.44	84.81	85.93	1,761,001	-3.56(-3.98%)
Nov 21, 2018		89.50	89.50	89.50	0	+0.41(+0.46%)
Nov 20, 2018	91.03	91.68	88.56	89.09	2,334,091	-4.16(-4.46%)
Nov 19, 2018	92.21	93.86	90.75	93.25	2,664,497	-0.41(-0.44%)
Nov 16, 2018	91.96	94.17	91.63	93.66	1,992,888	+1.80(+1.96%)
Nov 15, 2018	89.16	92.23	88.02	91.86	2,258,886	+2.89(+3.25%)
Nov 14, 2018	90.05	91.50	88.41	88.97	2,048,489	+0.70(+0.80%)
Nov 13, 2018	89.81	90.39	87.31	88.27	2,491,474	-1.95(-2.16%)
Nov 12, 2018	93.85	94.65	89.96	90.22	2,308,254	-2.96(-3.18%)
Nov 09, 2018	89.28	93.99	86.93	93.18	2,981,485	+2.62(+2.89%)
Nov 08, 2018	94.35	95.04	89.69	90.56	2,936,185	-4.27(-4.51%)
Nov 07, 2018	96.40	97.85	90.25	94.83	4,695,563	+2.05(+2.21%)
Nov 06, 2018	95.28	95.45	92.08	92.79	2,768,681	-2.14(-2.26%)
Nov 05, 2018	94.57	96.91	93.92	94.93	1,605,404	+1.37(+1.46%)
Nov 02, 2018	94.96	95.53	92.46	93.57	1,901,518	-0.92(-0.98%)
Nov 01, 2018	92.32	94.96	92.08	94.49	1,832,630	+2.53(+2.75%)
Oct 31, 2018	90.86	94.70	90.68	91.96	3,000,798	+2.03(+2.26%)
Oct 30, 2018	87.08	90.23	86.70	89.93	2,557,397	+1.40(+1.58%)
Oct 29, 2018	93.13	93.43	87.07	88.53	2,160,390	-4.58(-4.91%)
Oct 26, 2018	91.87	94.38	89.95	93.11	2,282,116	-0.39(-0.42%)
Oct 25, 2018	93.70	94.50	91.63	93.50	2,158,998	+1.10(+1.19%)
Oct 24, 2018	98.93	99.11	92.17	92.40	1,807,918	-5.08(-5.21%)
Oct 23, 2018	99.19	99.95	95.86	97.49	3,218,466	-4.46(-4.38%)
Oct 22, 2018	104.08	104.24	101.56	101.95	2,540,042	-2.08(-2.00%)
Oct 19, 2018	104.41	105.90	103.50	104.03	1,586,533	+0.11(+0.11%)
Oct 18, 2018	104.76	105.06	102.41	103.91	1,160,458	-2.09(-1.97%)
Oct 17, 2018	106.91	107.25	104.89	106.00	1,162,045	-1.07(-1.00%)
Oct 16, 2018	105.74	107.50	104.44	107.07	1,508,878	+2.37(+2.26%)
Oct 15, 2018	104.59	105.26	103.31	104.70	1,311,185	+1.48(+1.43%)
Oct 12, 2018	104.33	104.77	99.75	103.22	1,960,655	+1.22(+1.20%)
Oct 11, 2018	104.81	106.16	101.95	102.00	2,693,709	-3.80(-3.60%)
Oct 10, 2018	110.61	111.06	105.52	105.81	2,018,733	-4.79(-4.33%)
Oct 09, 2018	108.55	111.69	108.55	110.60	1,501,027	+1.84(+1.69%)
Oct 08, 2018	110.16	110.98	107.89	108.76	1,792,247	-2.84(-2.54%)
Oct 05, 2018	111.48	111.87	109.58	111.60	1,745,492	+0.90(+0.81%)
Oct 04, 2018	114.08	114.08	110.66	110.69	1,841,088	-3.82(-3.34%)
Oct 03, 2018	112.90	115.22	111.66	114.52	2,223,445	+2.35(+2.09%)
Oct 02, 2018	112.20	112.53	110.57	112.17	1,735,650	+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.