Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.88	77.88	76.41	76.59	66,886	-0.17(-0.22%)
Dec 28, 2018	76.95	77.41	76.49	76.76	74,859	+0.24(+0.32%)
Dec 27, 2018	75.55	76.63	75.10	76.51	332,479	-0.39(-0.50%)
Dec 26, 2018	75.71	76.94	74.50	76.90	81,701	+1.82(+2.42%)
Dec 24, 2018	75.90	76.25	75.01	75.09	69,101	-0.69(-0.91%)
Dec 21, 2018	76.61	77.06	75.33	75.78	99,476	-0.53(-0.70%)
Dec 20, 2018	77.43	77.43	75.77	76.31	61,304	-0.19(-0.24%)
Dec 19, 2018	77.93	78.45	75.72	76.50	132,157	-1.57(-2.01%)
Dec 18, 2018	78.50	78.74	77.73	78.07	55,678	-0.24(-0.31%)
Dec 17, 2018	79.20	79.62	78.00	78.31	142,975	-1.60(-2.01%)
Dec 14, 2018	79.71	80.44	79.56	79.91	321,446	-1.05(-1.30%)
Dec 13, 2018	81.33	81.64	80.96	80.96	48,103	+0.28(+0.34%)
Dec 12, 2018	81.29	81.89	80.62	80.69	496,278	+0.76(+0.95%)
Dec 11, 2018	80.68	80.71	79.29	79.93	153,530	+0.43(+0.54%)
Dec 10, 2018	79.27	79.76	78.08	79.50	100,336	-0.41(-0.51%)
Dec 07, 2018	81.29	81.78	79.61	79.91	86,677	-1.43(-1.75%)
Dec 06, 2018	80.16	81.42	79.63	81.34	141,583	-1.48(-1.79%)
Dec 04, 2018	84.89	84.89	82.50	82.81	65,569	-1.75(-2.07%)
Dec 03, 2018	85.20	85.41	84.22	84.57	195,452	+1.70(+2.05%)
Nov 30, 2018	81.89	82.91	81.57	82.87	77,133	+1.26(+1.55%)
Nov 29, 2018	81.96	82.15	81.10	81.60	104,492	-1.60(-1.93%)
Nov 28, 2018	81.94	83.24	81.40	83.21	110,118	+2.02(+2.49%)
Nov 27, 2018	80.23	81.18	80.09	81.18	301,239	+0.33(+0.41%)
Nov 26, 2018	80.45	80.94	80.31	80.85	59,323	+1.81(+2.29%)
Nov 23, 2018	78.86	79.51	78.81	79.05	52,769	-0.77(-0.96%)
Nov 21, 2018		79.81	79.81	79.81	0	+1.80(+2.31%)
Nov 20, 2018	78.02	78.67	77.58	78.01	154,400	-1.54(-1.94%)
Nov 19, 2018	80.49	80.71	79.30	79.55	89,952	-1.67(-2.06%)
Nov 16, 2018	80.65	81.75	80.35	81.23	85,442	-0.03(-0.03%)
Nov 15, 2018	79.68	81.66	79.68	81.26	86,773	+1.75(+2.21%)
Nov 14, 2018	79.82	80.10	78.77	79.50	112,828	+0.80(+1.02%)
Nov 13, 2018	78.27	79.69	78.17	78.70	64,156	+1.82(+2.36%)
Nov 12, 2018	77.75	77.75	76.54	76.88	24,132	-1.01(-1.29%)
Nov 09, 2018	78.22	78.30	77.27	77.89	72,081	-2.11(-2.64%)
Nov 08, 2018	80.94	81.12	79.52	80.00	65,185	-2.42(-2.94%)
Nov 07, 2018	81.63	82.48	81.18	82.42	95,965	+1.90(+2.36%)
Nov 06, 2018	80.10	80.91	80.06	80.52	34,755	+0.14(+0.18%)
Nov 05, 2018	80.39	80.66	79.99	80.38	69,266	-0.25(-0.31%)
Nov 02, 2018	82.11	82.38	79.83	80.63	83,196	+0.04(+0.06%)
Nov 01, 2018	78.36	80.75	77.65	80.59	90,328	+3.86(+5.03%)
Oct 31, 2018	76.11	77.12	76.11	76.73	93,531	+2.00(+2.68%)
Oct 30, 2018	73.71	74.73	73.61	74.73	65,829	+1.14(+1.55%)
Oct 29, 2018	75.66	75.66	72.82	73.59	78,860	-2.03(-2.69%)
Oct 26, 2018	74.93	76.53	74.75	75.62	79,379	-1.30(-1.69%)
Oct 25, 2018	76.00	77.31	75.90	76.92	46,806	+1.72(+2.29%)
Oct 24, 2018	77.30	77.49	75.07	75.20	123,008	-2.74(-3.52%)
Oct 23, 2018	76.60	78.32	76.30	77.94	70,736	-1.58(-1.98%)
Oct 22, 2018	79.71	80.08	78.87	79.52	72,421	+2.48(+3.21%)
Oct 19, 2018	77.51	77.99	76.86	77.04	52,545	+1.14(+1.50%)
Oct 18, 2018	77.07	77.07	75.55	75.90	84,119	-2.26(-2.89%)
Oct 17, 2018	79.01	79.05	77.98	78.16	56,358	-1.02(-1.29%)
Oct 16, 2018	78.00	79.22	77.94	79.19	85,273	+1.43(+1.83%)
Oct 15, 2018	77.71	78.22	77.23	77.76	47,657	-1.35(-1.71%)
Oct 12, 2018	78.91	79.27	77.99	79.12	135,292	+2.36(+3.08%)
Oct 11, 2018	76.04	77.61	75.52	76.76	149,282	-0.28(-0.37%)
Oct 10, 2018	79.06	79.06	77.02	77.04	121,975	-2.72(-3.41%)
Oct 09, 2018	79.73	80.33	79.46	79.76	85,933	-0.86(-1.07%)
Oct 08, 2018	79.92	80.67	79.53	80.62	80,162	-0.94(-1.15%)
Oct 05, 2018	82.06	82.06	80.69	81.56	55,576	-0.29(-0.36%)
Oct 04, 2018	82.93	82.93	81.36	81.85	56,974	-2.04(-2.43%)
Oct 03, 2018	84.61	84.82	83.71	83.89	49,769	-0.26(-0.31%)
Oct 02, 2018	84.30	84.54	83.78	84.15	47,162	-2.02(-2.35%)

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.