Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.75	78.90	76.68	78.28	1,269,458	-0.35(-0.45%)
Dec 28, 2018	79.22	80.20	77.83	78.63	1,417,436	-0.40(-0.51%)
Dec 27, 2018	79.01	79.03	76.46	79.03	1,522,957	-0.33(-0.41%)
Dec 26, 2018	78.16	79.37	77.48	79.36	2,826,093	+1.36(+1.74%)
Dec 24, 2018	80.68	80.68	77.23	78.00	1,160,296	-2.46(-3.06%)
Dec 21, 2018	79.99	82.93	79.44	80.46	3,536,066	+0.57(+0.71%)
Dec 20, 2018	80.92	81.64	78.69	79.89	1,723,656	-1.24(-1.53%)
Dec 19, 2018	83.04	83.64	80.72	81.13	1,222,876	-0.37(-0.45%)
Dec 18, 2018	82.95	83.26	81.18	81.50	1,558,291	-1.39(-1.68%)
Dec 17, 2018	85.07	85.64	82.20	82.89	1,464,463	-2.44(-2.86%)
Dec 14, 2018	86.54	87.23	85.09	85.33	1,341,237	-1.56(-1.79%)
Dec 13, 2018	85.29	87.63	85.14	86.89	1,818,259	+1.75(+2.06%)
Dec 12, 2018	85.03	85.98	84.39	85.14	1,427,925	+0.67(+0.79%)
Dec 11, 2018	83.40	85.57	82.92	84.47	1,265,653	+1.44(+1.73%)
Dec 10, 2018	82.24	83.46	81.48	83.03	1,743,272	+0.83(+1.01%)
Dec 07, 2018	84.47	84.78	81.57	82.20	1,693,327	-2.23(-2.64%)
Dec 06, 2018	85.91	86.17	82.92	84.42	2,519,206	-1.18(-1.38%)
Dec 04, 2018	86.82	88.83	85.29	85.60	2,182,766	-0.85(-0.99%)
Dec 03, 2018	87.45	87.55	85.96	86.46	1,824,540	-1.05(-1.20%)
Nov 30, 2018	86.61	87.73	86.30	87.50	2,450,416	+0.90(+1.03%)
Nov 29, 2018	84.56	87.43	84.47	86.61	3,085,013	+1.81(+2.13%)
Nov 28, 2018	86.91	89.31	84.27	84.80	5,823,726	-6.61(-7.24%)
Nov 27, 2018	91.40	91.71	90.22	91.41	2,084,759	+0.14(+0.16%)
Nov 26, 2018	92.31	93.36	90.70	91.27	1,945,211	-1.42(-1.54%)
Nov 23, 2018	92.19	92.93	91.74	92.70	361,286	+0.60(+0.65%)
Nov 21, 2018		92.09	92.09	92.09	0	-1.92(-2.04%)
Nov 20, 2018	94.12	96.36	93.40	94.01	1,425,082	+0.36(+0.38%)
Nov 19, 2018	94.59	95.38	93.31	93.65	1,003,663	-1.01(-1.07%)
Nov 16, 2018	94.67	95.43	94.00	94.66	936,358	+0.10(+0.11%)
Nov 15, 2018	94.29	95.35	93.58	94.56	1,447,638	-0.13(-0.13%)
Nov 14, 2018	94.67	95.15	94.12	94.69	2,267,525	+0.09(+0.10%)
Nov 13, 2018	94.70	95.94	93.57	94.60	1,598,342	-0.31(-0.32%)
Nov 12, 2018	93.58	95.45	93.56	94.90	1,836,989	+1.10(+1.17%)
Nov 09, 2018	92.18	94.11	91.82	93.81	1,267,447	+1.63(+1.77%)
Nov 08, 2018	92.15	92.72	91.61	92.18	1,551,665	+0.11(+0.12%)
Nov 07, 2018	91.71	92.23	90.30	92.07	1,833,608	+0.72(+0.79%)
Nov 06, 2018	89.65	91.53	89.33	91.35	977,991	+1.61(+1.80%)
Nov 05, 2018	87.88	90.11	87.88	89.74	1,623,683	+1.90(+2.17%)
Nov 02, 2018	92.25	92.74	86.81	87.83	3,298,878	-3.37(-3.69%)
Nov 01, 2018	90.08	92.17	90.07	91.20	1,321,932	+1.18(+1.31%)
Oct 31, 2018	90.57	91.13	87.68	90.02	2,537,950	-1.06(-1.17%)
Oct 30, 2018	89.98	91.75	89.79	91.08	2,362,248	+1.57(+1.75%)
Oct 29, 2018	88.09	90.17	88.09	89.51	1,019,584	+1.95(+2.23%)
Oct 26, 2018	88.35	89.05	86.94	87.56	1,420,870	-0.97(-1.10%)
Oct 25, 2018	89.11	89.39	87.63	88.53	1,401,290	-0.61(-0.68%)
Oct 24, 2018	87.99	90.22	87.69	89.14	1,360,452	+1.16(+1.32%)
Oct 23, 2018	86.48	88.43	86.14	87.97	1,249,907	+0.96(+1.10%)
Oct 22, 2018	87.45	88.03	86.39	87.02	730,678	-0.22(-0.26%)
Oct 19, 2018	86.20	87.59	86.19	87.24	1,018,121	+1.73(+2.02%)
Oct 18, 2018	86.27	86.55	85.21	85.51	1,025,879	-0.75(-0.87%)
Oct 17, 2018	87.42	87.79	85.91	86.26	853,287	-1.32(-1.51%)
Oct 16, 2018	86.15	87.81	85.88	87.58	740,342	+1.21(+1.40%)
Oct 15, 2018	85.61	86.90	85.39	86.37	697,951	+0.64(+0.75%)
Oct 12, 2018	84.96	86.25	84.72	85.73	871,799	+0.82(+0.97%)
Oct 11, 2018	86.43	87.03	84.28	84.91	1,446,172	-1.14(-1.32%)
Oct 10, 2018	84.87	87.36	84.82	86.05	1,892,320	+1.30(+1.54%)
Oct 09, 2018	86.76	87.18	84.57	84.74	1,427,639	-2.02(-2.33%)
Oct 08, 2018	85.34	87.47	85.34	86.76	1,285,412	+1.20(+1.41%)
Oct 05, 2018	84.68	87.05	84.43	85.56	1,572,126	+1.05(+1.24%)
Oct 04, 2018	84.42	85.48	83.86	84.51	1,660,712	+0.05(+0.06%)
Oct 03, 2018	86.07	86.72	84.23	84.46	1,262,313	-1.28(-1.49%)
Oct 02, 2018	85.46	86.49	85.04	85.74	884,238	+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.