Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.74	78.89	76.67	78.27	1,269,524	-0.35(-0.45%)
Dec 28, 2018	79.21	80.19	77.82	78.63	1,417,510	-0.40(-0.51%)
Dec 27, 2018	79.01	79.03	76.46	79.03	1,523,036	-0.33(-0.41%)
Dec 26, 2018	78.16	79.36	77.48	79.35	2,826,241	+1.36(+1.74%)
Dec 24, 2018	80.68	80.68	77.23	78.00	1,160,356	-2.46(-3.06%)
Dec 21, 2018	79.98	82.93	79.44	80.46	3,536,251	+0.57(+0.71%)
Dec 20, 2018	80.92	81.63	78.68	79.89	1,723,746	-1.24(-1.53%)
Dec 19, 2018	83.04	83.64	80.72	81.13	1,222,940	-0.37(-0.45%)
Dec 18, 2018	82.95	83.26	81.18	81.50	1,558,373	-1.39(-1.68%)
Dec 17, 2018	85.06	85.63	82.20	82.89	1,464,540	-2.44(-2.86%)
Dec 14, 2018	86.54	87.22	85.09	85.32	1,341,308	-1.56(-1.79%)
Dec 13, 2018	85.28	87.62	85.13	86.88	1,818,355	+1.75(+2.06%)
Dec 12, 2018	85.02	85.98	84.38	85.13	1,427,999	+0.67(+0.79%)
Dec 11, 2018	83.40	85.57	82.92	84.46	1,265,719	+1.44(+1.73%)
Dec 10, 2018	82.23	83.46	81.48	83.02	1,743,363	+0.83(+1.01%)
Dec 07, 2018	84.46	84.77	81.56	82.19	1,693,416	-2.23(-2.64%)
Dec 06, 2018	85.90	86.16	82.92	84.42	2,519,338	-1.18(-1.38%)
Dec 04, 2018	86.81	88.82	85.28	85.60	2,182,880	-0.85(-0.99%)
Dec 03, 2018	87.44	87.54	85.95	86.45	1,824,636	-1.05(-1.20%)
Nov 30, 2018	86.60	87.73	86.29	87.50	2,450,544	+0.90(+1.03%)
Nov 29, 2018	84.55	87.42	84.47	86.60	3,085,174	+1.81(+2.13%)
Nov 28, 2018	86.91	89.31	84.27	84.80	5,824,031	-6.61(-7.24%)
Nov 27, 2018	91.39	91.70	90.21	91.41	2,084,868	+0.14(+0.16%)
Nov 26, 2018	92.31	93.35	90.70	91.27	1,945,313	-1.42(-1.54%)
Nov 23, 2018	92.19	92.93	91.74	92.69	361,305	+0.60(+0.65%)
Nov 21, 2018		92.09	92.09	92.09	0	-1.92(-2.04%)
Nov 20, 2018	94.11	96.36	93.39	94.01	1,425,157	+0.36(+0.38%)
Nov 19, 2018	94.58	95.38	93.30	93.65	1,003,716	-1.01(-1.07%)
Nov 16, 2018	94.67	95.42	94.00	94.66	936,407	+0.10(+0.11%)
Nov 15, 2018	94.28	95.35	93.57	94.56	1,447,714	-0.13(-0.13%)
Nov 14, 2018	94.67	95.15	94.11	94.68	2,267,644	+0.09(+0.10%)
Nov 13, 2018	94.69	95.94	93.56	94.59	1,598,426	-0.31(-0.32%)
Nov 12, 2018	93.57	95.45	93.56	94.90	1,837,085	+1.10(+1.17%)
Nov 09, 2018	92.17	94.10	91.82	93.80	1,267,514	+1.63(+1.77%)
Nov 08, 2018	92.14	92.71	91.60	92.17	1,551,746	+0.11(+0.12%)
Nov 07, 2018	91.70	92.22	90.30	92.07	1,833,704	+0.72(+0.79%)
Nov 06, 2018	89.65	91.53	89.32	91.34	978,042	+1.61(+1.80%)
Nov 05, 2018	87.88	90.11	87.88	89.73	1,623,768	+1.90(+2.17%)
Nov 02, 2018	92.24	92.73	86.81	87.83	3,299,051	-3.37(-3.69%)
Nov 01, 2018	90.07	92.17	90.07	91.19	1,322,001	+1.18(+1.31%)
Oct 31, 2018	90.56	91.13	87.67	90.01	2,538,083	-1.06(-1.17%)
Oct 30, 2018	89.97	91.74	89.79	91.08	2,362,372	+1.57(+1.75%)
Oct 29, 2018	88.09	90.16	88.09	89.51	1,019,638	+1.95(+2.23%)
Oct 26, 2018	88.34	89.04	86.94	87.55	1,420,944	-0.97(-1.10%)
Oct 25, 2018	89.11	89.38	87.63	88.53	1,401,364	-0.61(-0.68%)
Oct 24, 2018	87.99	90.21	87.69	89.13	1,360,524	+1.16(+1.32%)
Oct 23, 2018	86.47	88.43	86.13	87.97	1,249,972	+0.96(+1.10%)
Oct 22, 2018	87.45	88.03	86.38	87.01	730,716	-0.22(-0.26%)
Oct 19, 2018	86.20	87.59	86.18	87.24	1,018,175	+1.73(+2.02%)
Oct 18, 2018	86.27	86.55	85.21	85.51	1,025,933	-0.75(-0.87%)
Oct 17, 2018	87.41	87.79	85.90	86.26	853,332	-1.32(-1.51%)
Oct 16, 2018	86.14	87.80	85.88	87.58	740,380	+1.21(+1.40%)
Oct 15, 2018	85.61	86.90	85.38	86.37	697,988	+0.64(+0.75%)
Oct 12, 2018	84.95	86.25	84.71	85.73	871,844	+0.82(+0.97%)
Oct 11, 2018	86.42	87.02	84.27	84.90	1,446,247	-1.14(-1.32%)
Oct 10, 2018	84.87	87.35	84.82	86.04	1,892,419	+1.30(+1.54%)
Oct 09, 2018	86.76	87.18	84.56	84.74	1,427,714	-2.02(-2.33%)
Oct 08, 2018	85.33	87.46	85.33	86.76	1,285,479	+1.20(+1.41%)
Oct 05, 2018	84.68	87.05	84.43	85.55	1,572,208	+1.05(+1.24%)
Oct 04, 2018	84.41	85.48	83.86	84.50	1,660,799	+0.05(+0.06%)
Oct 03, 2018	86.07	86.71	84.23	84.45	1,262,379	-1.28(-1.49%)
Oct 02, 2018	85.45	86.49	85.04	85.73	884,285	+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.