Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.90	71.03	70.82	70.84	6,703,556	+0.11(+0.15%)
Dec 28, 2018	70.67	70.99	70.56	70.73	7,298,839	+0.11(+0.15%)
Dec 27, 2018	70.37	70.71	70.16	70.63	9,478,824	-0.04(-0.06%)
Dec 26, 2018	69.66	70.69	69.43	70.67	8,847,438	+1.18(+1.70%)
Dec 24, 2018	70.08	70.18	69.49	69.49	5,825,851	-0.53(-0.75%)
Dec 21, 2018	70.44	70.61	69.91	70.02	11,204,316	-0.42(-0.60%)
Dec 20, 2018	70.88	70.94	69.95	70.44	22,977,452	-0.72(-1.01%)
Dec 19, 2018	71.83	71.98	71.07	71.15	8,101,745	+0.08(+0.12%)
Dec 18, 2018	71.30	71.38	70.93	71.07	10,903,042	-0.21(-0.29%)
Dec 17, 2018	71.76	71.76	71.18	71.28	9,024,082	-0.48(-0.67%)
Dec 14, 2018	71.97	72.01	71.69	71.76	7,705,088	-0.31(-0.43%)
Dec 13, 2018	72.05	72.13	71.97	72.07	6,710,411	+0.19(+0.26%)
Dec 12, 2018	71.90	72.09	71.86	71.88	8,742,867	+0.21(+0.29%)
Dec 11, 2018	71.78	71.86	71.59	71.67	6,881,528	+0.19(+0.26%)
Dec 10, 2018	71.51	71.57	71.22	71.49	6,184,680	-0.06(-0.09%)
Dec 07, 2018	71.80	71.99	71.49	71.55	8,143,669	-0.06(-0.09%)
Dec 06, 2018	71.51	71.72	71.34	71.61	10,551,140	-0.31(-0.43%)
Dec 04, 2018	72.19	72.24	71.83	71.92	10,331,132	-0.37(-0.52%)
Dec 03, 2018	72.17	72.32	72.07	72.30	7,088,496	+1.19(+1.68%)
Nov 30, 2018	71.14	71.27	71.08	71.10	5,343,757	-0.20(-0.29%)
Nov 29, 2018	71.23	71.35	71.10	71.31	6,443,974	+0.04(+0.06%)
Nov 28, 2018	70.73	71.33	70.71	71.27	9,165,342	+0.53(+0.75%)
Nov 27, 2018	70.65	70.73	70.53	70.73	5,815,604	+0.00(+0.00%)
Nov 26, 2018	70.71	70.82	70.61	70.73	6,532,116	+0.31(+0.44%)
Nov 23, 2018	70.53	70.59	70.35	70.43	3,071,815	-0.33(-0.46%)
Nov 21, 2018		70.76	70.76	70.76	0	+0.31(+0.44%)
Nov 20, 2018	70.53	70.65	70.42	70.45	7,518,272	-0.33(-0.46%)
Nov 19, 2018	70.65	70.92	70.61	70.78	10,393,163	-0.08(-0.12%)
Nov 16, 2018	70.92	70.97	70.71	70.86	29,511,454	-0.33(-0.46%)
Nov 15, 2018	70.94	71.19	70.73	71.19	13,256,507	-0.04(-0.06%)
Nov 14, 2018	71.51	71.55	71.08	71.23	11,793,288	-0.16(-0.23%)
Nov 13, 2018	71.53	71.65	71.31	71.39	7,893,630	-0.10(-0.14%)
Nov 12, 2018	71.88	71.96	71.47	71.49	6,396,345	-0.45(-0.63%)
Nov 09, 2018	72.23	72.23	71.86	71.94	9,224,579	-0.45(-0.62%)
Nov 08, 2018	72.37	72.54	72.33	72.39	10,212,824	-0.10(-0.14%)
Nov 07, 2018	72.27	72.54	72.23	72.50	12,261,637	+0.35(+0.48%)
Nov 06, 2018	72.05	72.17	72.02	72.15	5,647,056	+0.14(+0.20%)
Nov 05, 2018	71.94	72.05	71.88	72.00	4,563,115	+0.06(+0.09%)
Nov 02, 2018	71.96	72.09	71.80	71.94	5,210,314	+0.04(+0.06%)
Nov 01, 2018	71.70	71.96	71.68	71.90	8,366,841	+0.96(+1.35%)
Oct 31, 2018	70.99	71.13	70.93	70.95	6,245,091	+0.10(+0.14%)
Oct 30, 2018	70.76	70.91	70.64	70.84	6,981,137	+0.04(+0.06%)
Oct 29, 2018	71.01	71.01	70.64	70.80	7,214,323	+0.00(+0.00%)
Oct 26, 2018	70.89	71.07	70.76	70.80	9,468,866	-0.32(-0.45%)
Oct 25, 2018	71.09	71.17	70.98	71.13	6,582,734	+0.10(+0.14%)
Oct 24, 2018	71.33	71.39	70.95	71.03	9,712,337	-0.32(-0.45%)
Oct 23, 2018	71.15	71.37	71.07	71.35	8,026,846	-0.04(-0.06%)
Oct 22, 2018	71.53	71.57	71.35	71.39	5,279,815	+0.02(+0.03%)
Oct 19, 2018	71.49	71.52	71.28	71.37	6,641,087	+0.00(+0.00%)
Oct 18, 2018	71.67	71.71	71.35	71.37	8,357,834	-0.32(-0.45%)
Oct 17, 2018	71.69	71.75	71.61	71.69	4,355,964	-0.08(-0.11%)
Oct 16, 2018	71.63	71.83	71.63	71.77	4,300,749	+0.30(+0.42%)
Oct 15, 2018	71.59	71.65	71.47	71.47	6,111,815	-0.16(-0.23%)
Oct 12, 2018	71.55	71.65	71.41	71.63	4,605,109	+0.36(+0.51%)
Oct 11, 2018	71.39	71.47	71.09	71.27	14,732,102	+0.18(+0.26%)
Oct 10, 2018	71.57	71.61	71.09	71.09	13,542,738	-0.56(-0.79%)
Oct 09, 2018	71.63	71.73	71.57	71.65	6,676,628	+0.08(+0.11%)
Oct 08, 2018	71.73	71.79	71.55	71.57	9,151,293	-0.16(-0.23%)
Oct 05, 2018	72.06	72.08	71.73	71.73	17,680,920	-0.34(-0.48%)
Oct 04, 2018	72.24	72.30	72.00	72.08	7,520,525	-0.32(-0.45%)
Oct 03, 2018	72.58	72.62	72.30	72.40	12,754,523	-0.12(-0.17%)
Oct 02, 2018	72.58	72.64	72.50	72.52	5,883,372	-0.10(-0.14%)

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.