Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	79.65	79.80	77.56	79.18	1,255,053	-0.36(-0.45%)
Dec 28, 2018	80.12	81.12	78.72	79.53	1,401,352	-0.41(-0.51%)
Dec 27, 2018	79.92	79.94	77.34	79.94	1,505,675	-0.33(-0.41%)
Dec 26, 2018	79.06	80.28	78.37	80.27	2,794,025	+1.37(+1.74%)
Dec 24, 2018	81.61	81.61	78.12	78.90	1,147,130	-2.49(-3.06%)
Dec 21, 2018	80.90	83.89	80.35	81.39	3,495,942	+0.58(+0.71%)
Dec 20, 2018	81.85	82.57	79.59	80.81	1,704,098	-1.25(-1.53%)
Dec 19, 2018	84.00	84.60	81.65	82.06	1,209,000	-0.37(-0.45%)
Dec 18, 2018	83.90	84.22	82.11	82.44	1,540,609	-1.41(-1.68%)
Dec 17, 2018	86.04	86.62	83.15	83.84	1,447,845	-2.46(-2.86%)
Dec 14, 2018	87.54	88.23	86.07	86.31	1,326,018	-1.58(-1.79%)
Dec 13, 2018	86.26	88.63	86.11	87.88	1,797,627	+1.77(+2.06%)
Dec 12, 2018	86.00	86.97	85.36	86.11	1,411,722	+0.68(+0.79%)
Dec 11, 2018	84.36	86.55	83.88	85.43	1,251,291	+1.46(+1.73%)
Dec 10, 2018	83.18	84.42	82.42	83.98	1,723,491	+0.84(+1.01%)
Dec 07, 2018	85.43	85.75	82.50	83.14	1,674,113	-2.25(-2.64%)
Dec 06, 2018	86.89	87.15	83.88	85.39	2,490,620	-1.19(-1.38%)
Dec 04, 2018	87.81	89.85	86.26	86.59	2,157,997	-0.86(-0.99%)
Dec 03, 2018	88.45	88.55	86.94	87.45	1,803,837	-1.06(-1.20%)
Nov 30, 2018	87.60	88.74	87.29	88.51	2,422,611	+0.91(+1.03%)
Nov 29, 2018	85.53	88.43	85.44	87.60	3,050,007	+1.83(+2.13%)
Nov 28, 2018	87.91	90.34	85.24	85.77	5,757,643	-6.69(-7.24%)
Nov 27, 2018	92.45	92.76	91.25	92.46	2,061,102	+0.14(+0.16%)
Nov 26, 2018	93.37	94.43	91.74	92.32	1,923,139	-1.44(-1.54%)
Nov 23, 2018	93.25	94.00	92.79	93.76	357,186	+0.61(+0.65%)
Nov 21, 2018		93.15	93.15	93.15	0	-1.94(-2.04%)
Nov 20, 2018	95.20	97.47	94.47	95.09	1,408,911	+0.36(+0.38%)
Nov 19, 2018	95.67	96.48	94.38	94.73	992,275	-1.02(-1.07%)
Nov 16, 2018	95.76	96.52	95.08	95.75	925,733	+0.10(+0.11%)
Nov 15, 2018	95.37	96.44	94.65	95.65	1,431,212	-0.13(-0.13%)
Nov 14, 2018	95.76	96.25	95.20	95.78	2,241,796	+0.09(+0.10%)
Nov 13, 2018	95.78	97.04	94.64	95.68	1,580,206	-0.31(-0.32%)
Nov 12, 2018	94.65	96.55	94.64	95.99	1,816,145	+1.11(+1.17%)
Nov 09, 2018	93.24	95.19	92.88	94.88	1,253,066	+1.65(+1.77%)
Nov 08, 2018	93.20	93.78	92.66	93.24	1,534,058	+0.11(+0.12%)
Nov 07, 2018	92.76	93.29	91.34	93.13	1,812,802	+0.73(+0.79%)
Nov 06, 2018	90.68	92.58	90.35	92.40	966,894	+1.63(+1.80%)
Nov 05, 2018	88.89	91.14	88.89	90.77	1,605,259	+1.92(+2.17%)
Nov 02, 2018	93.30	93.80	87.81	88.84	3,261,446	-3.40(-3.69%)
Nov 01, 2018	91.11	93.23	91.10	92.25	1,306,932	+1.19(+1.31%)
Oct 31, 2018	91.61	92.18	88.69	91.05	2,509,153	-1.08(-1.17%)
Oct 30, 2018	91.01	92.80	90.82	92.13	2,335,444	+1.59(+1.75%)
Oct 29, 2018	89.10	91.20	89.10	90.54	1,008,015	+1.98(+2.23%)
Oct 26, 2018	89.36	90.07	87.94	88.56	1,404,747	-0.98(-1.10%)
Oct 25, 2018	90.14	90.41	88.64	89.55	1,385,390	-0.61(-0.68%)
Oct 24, 2018	89.00	91.25	88.70	90.16	1,345,016	+1.18(+1.32%)
Oct 23, 2018	87.47	89.45	87.13	88.98	1,235,724	+0.97(+1.10%)
Oct 22, 2018	88.45	89.04	87.38	88.02	722,387	-0.23(-0.26%)
Oct 19, 2018	87.19	88.60	87.18	88.24	1,006,569	+1.75(+2.02%)
Oct 18, 2018	87.26	87.55	86.19	86.50	1,014,238	-0.76(-0.87%)
Oct 17, 2018	88.42	88.80	86.89	87.25	843,605	-1.34(-1.51%)
Oct 16, 2018	87.13	88.82	86.87	88.59	731,941	+1.23(+1.40%)
Oct 15, 2018	86.60	87.90	86.37	87.36	690,032	+0.65(+0.75%)
Oct 12, 2018	85.93	87.24	85.69	86.71	861,906	+0.83(+0.97%)
Oct 11, 2018	87.42	88.03	85.24	85.88	1,429,762	-1.15(-1.32%)
Oct 10, 2018	85.85	88.36	85.80	87.03	1,870,848	+1.32(+1.54%)
Oct 09, 2018	87.76	88.19	85.54	85.71	1,411,440	-2.04(-2.33%)
Oct 08, 2018	86.32	88.47	86.32	87.76	1,270,826	+1.22(+1.41%)
Oct 05, 2018	85.65	88.05	85.40	86.54	1,554,287	+1.06(+1.24%)
Oct 04, 2018	85.39	86.46	84.82	85.48	1,641,868	+0.05(+0.06%)
Oct 03, 2018	87.06	87.71	85.20	85.43	1,247,990	-1.29(-1.49%)
Oct 02, 2018	86.44	87.49	86.02	86.72	874,205	+0.55(+0.64%)

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.