Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	80.20	81.17	79.54	81.04	819,127	+0.93(+1.16%)
Dec 28, 2018	79.92	80.74	79.29	80.11	625,644	+0.40(+0.50%)
Dec 27, 2018	78.62	79.79	77.14	79.71	1,473,286	+0.94(+1.20%)
Dec 26, 2018	78.06	78.87	76.81	78.76	922,809	+0.69(+0.88%)
Dec 24, 2018	82.72	83.03	78.06	78.07	533,308	-4.48(-5.43%)
Dec 21, 2018	82.98	84.95	82.48	82.56	3,367,816	-0.56(-0.67%)
Dec 20, 2018	82.97	84.44	82.18	83.12	1,019,833	+0.15(+0.18%)
Dec 19, 2018	82.97	84.00	81.95	82.97	1,153,762	+0.36(+0.43%)
Dec 18, 2018	83.77	84.11	82.33	82.61	1,145,135	-0.91(-1.09%)
Dec 17, 2018	86.23	86.46	83.38	83.52	1,551,001	-2.54(-2.96%)
Dec 14, 2018	86.59	87.20	85.50	86.06	1,077,143	-0.90(-1.04%)
Dec 13, 2018	86.20	87.22	86.10	86.96	1,394,098	+0.80(+0.92%)
Dec 12, 2018	86.50	87.07	85.98	86.17	845,668	+0.08(+0.09%)
Dec 11, 2018	86.10	86.63	85.59	86.09	1,140,812	+0.04(+0.05%)
Dec 10, 2018	86.17	86.38	84.23	86.04	831,444	-0.30(-0.34%)
Dec 07, 2018	86.05	86.75	85.56	86.34	1,125,199	+0.21(+0.24%)
Dec 06, 2018	85.70	86.16	84.09	86.13	1,628,109	+0.87(+1.01%)
Dec 04, 2018	85.82	86.34	84.88	85.27	1,453,124	-0.04(-0.05%)
Dec 03, 2018	83.61	85.36	82.83	85.31	1,253,800	+1.70(+2.03%)
Nov 30, 2018	82.15	83.64	81.81	83.61	2,486,788	+1.94(+2.38%)
Nov 29, 2018	82.77	83.45	81.11	81.67	5,911,887	-3.65(-4.28%)
Nov 28, 2018	85.94	86.39	85.20	85.33	795,258	-0.69(-0.80%)
Nov 27, 2018	85.45	86.09	85.17	86.02	1,069,873	+0.53(+0.62%)
Nov 26, 2018	85.04	85.61	84.50	85.48	463,717	+0.58(+0.68%)
Nov 23, 2018	85.03	85.77	84.52	84.91	269,571	-0.04(-0.05%)
Nov 21, 2018		84.95	84.95	84.95	0	-0.42(-0.49%)
Nov 20, 2018	86.75	87.59	84.77	85.36	659,621	-0.99(-1.15%)
Nov 19, 2018	86.04	86.74	85.34	86.35	816,555	+0.27(+0.31%)
Nov 16, 2018	86.21	86.73	85.87	86.09	662,039	+0.10(+0.12%)
Nov 15, 2018	84.82	86.02	83.49	85.98	703,033	+1.41(+1.67%)
Nov 14, 2018	83.55	84.72	83.31	84.57	792,118	+0.77(+0.92%)
Nov 13, 2018	84.06	84.52	83.19	83.80	681,222	-0.23(-0.28%)
Nov 12, 2018	83.83	85.41	83.69	84.03	553,423	-0.02(-0.02%)
Nov 09, 2018	83.34	84.69	82.88	84.05	395,843	+0.74(+0.89%)
Nov 08, 2018	83.45	84.73	82.09	83.31	958,394	-0.75(-0.89%)
Nov 07, 2018	83.40	84.11	82.89	84.06	411,146	+1.08(+1.30%)
Nov 06, 2018	81.03	82.99	80.74	82.98	546,928	+1.89(+2.33%)
Nov 05, 2018	80.22	81.69	79.94	81.10	493,454	+1.00(+1.25%)
Nov 02, 2018	80.96	80.96	79.35	80.10	502,713	-0.70(-0.86%)
Nov 01, 2018	81.09	81.43	80.31	80.79	565,171	-0.12(-0.15%)
Oct 31, 2018	82.01	82.02	80.53	80.91	974,371	-1.50(-1.81%)
Oct 30, 2018	82.35	83.15	81.57	82.41	565,555	+0.27(+0.33%)
Oct 29, 2018	81.42	82.60	81.42	82.14	510,481	+0.76(+0.93%)
Oct 26, 2018	83.18	83.37	80.88	81.38	563,107	-1.75(-2.10%)
Oct 25, 2018	84.14	84.14	82.76	83.13	437,119	-1.31(-1.55%)
Oct 24, 2018	83.38	85.23	83.01	84.44	488,327	+1.27(+1.53%)
Oct 23, 2018	83.80	84.09	82.29	83.17	387,395	-0.72(-0.86%)
Oct 22, 2018	84.50	84.83	83.75	83.89	397,633	-0.49(-0.58%)
Oct 19, 2018	82.96	84.74	82.96	84.38	399,524	+1.46(+1.76%)
Oct 18, 2018	82.39	83.66	82.39	82.92	418,023	+0.66(+0.80%)
Oct 17, 2018	82.43	82.61	81.72	82.26	284,042	-0.26(-0.32%)
Oct 16, 2018	81.23	82.63	80.87	82.52	337,216	+1.27(+1.56%)
Oct 15, 2018	80.81	81.61	80.55	81.25	279,226	+0.75(+0.93%)
Oct 12, 2018	81.18	81.23	79.59	80.50	435,646	-0.64(-0.79%)
Oct 11, 2018	83.44	83.88	81.10	81.15	457,772	-2.32(-2.78%)
Oct 10, 2018	83.91	84.71	83.44	83.47	543,743	-0.70(-0.84%)
Oct 09, 2018	84.59	85.54	84.01	84.17	671,152	-0.10(-0.12%)
Oct 08, 2018	82.58	84.58	82.58	84.28	937,267	+2.01(+2.44%)
Oct 05, 2018	80.65	82.42	80.64	82.27	688,613	+1.56(+1.94%)
Oct 04, 2018	80.41	80.80	79.80	80.70	414,169	+0.09(+0.11%)
Oct 03, 2018	81.34	81.70	80.10	80.62	351,748	-0.83(-1.01%)
Oct 02, 2018	80.64	81.76	80.64	81.44	356,129	+0.82(+1.01%)

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.