Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.34	78.72	76.68	77.28	3,004,563	-0.38(-0.49%)
Dec 28, 2018	78.31	78.63	76.68	77.66	2,791,352	-0.13(-0.16%)
Dec 27, 2018	75.51	77.82	75.17	77.79	4,266,062	+1.51(+1.98%)
Dec 26, 2018	73.64	76.34	72.38	76.28	3,326,116	+3.10(+4.24%)
Dec 24, 2018	74.19	75.80	72.84	73.17	2,610,817	-1.81(-2.42%)
Dec 21, 2018	76.68	77.82	74.07	74.99	7,995,321	-0.85(-1.12%)
Dec 20, 2018	76.07	77.75	74.88	75.84	5,588,526	-0.90(-1.17%)
Dec 19, 2018	78.37	79.54	75.74	76.74	6,552,260	-1.61(-2.05%)
Dec 18, 2018	78.03	80.10	77.74	78.34	6,216,104	+0.75(+0.97%)
Dec 17, 2018	78.48	80.32	76.86	77.59	4,169,729	-0.91(-1.16%)
Dec 14, 2018	78.17	80.25	77.50	78.50	5,337,940	-0.69(-0.87%)
Dec 13, 2018	82.17	82.19	79.11	79.19	5,115,885	-2.09(-2.57%)
Dec 12, 2018	82.58	83.60	81.19	81.27	3,472,354	-0.44(-0.54%)
Dec 11, 2018	83.36	83.55	81.02	81.71	3,958,632	-0.28(-0.35%)
Dec 10, 2018	80.64	82.85	80.60	82.00	3,970,540	+1.18(+1.47%)
Dec 07, 2018	82.05	83.38	80.52	80.81	4,685,951	-1.33(-1.62%)
Dec 06, 2018	78.29	82.14	77.86	82.14	5,864,725	+2.64(+3.33%)
Dec 04, 2018	81.71	83.13	79.32	79.50	5,237,870	-2.76(-3.36%)
Dec 03, 2018	84.03	84.85	81.62	82.26	5,079,151	-0.07(-0.08%)
Nov 30, 2018	84.52	85.03	82.00	82.33	5,509,490	-2.27(-2.69%)
Nov 29, 2018	83.33	85.44	82.88	84.60	3,505,945	+0.48(+0.57%)
Nov 28, 2018	83.74	84.53	82.18	84.12	4,265,740	+0.84(+1.01%)
Nov 27, 2018	82.93	83.90	81.52	83.28	3,443,404	+0.11(+0.13%)
Nov 26, 2018	81.79	83.25	80.78	83.17	5,411,794	+2.21(+2.73%)
Nov 23, 2018	82.09	82.51	80.71	80.96	1,947,084	-1.32(-1.61%)
Nov 21, 2018		82.28	82.28	82.28	0	+0.98(+1.20%)
Nov 20, 2018	79.15	81.70	78.76	81.30	5,502,617	-0.02(-0.02%)
Nov 19, 2018	84.32	84.43	81.01	81.32	4,516,011	-2.87(-3.41%)
Nov 16, 2018	85.64	86.06	83.22	84.19	4,682,071	-2.23(-2.58%)
Nov 15, 2018	84.24	86.45	83.10	86.42	3,906,430	+2.44(+2.90%)
Nov 14, 2018	86.41	86.53	83.22	83.99	3,626,722	-1.60(-1.87%)
Nov 13, 2018	86.50	87.50	85.19	85.58	3,811,125	-0.26(-0.31%)
Nov 12, 2018	86.77	87.04	84.23	85.85	5,230,028	-1.20(-1.38%)
Nov 09, 2018	90.94	90.94	86.39	87.05	7,389,486	-4.88(-5.31%)
Nov 08, 2018	92.06	92.29	90.42	91.93	5,143,708	+0.07(+0.07%)
Nov 07, 2018	91.08	92.67	90.35	91.86	7,392,454	+1.54(+1.70%)
Nov 06, 2018	90.77	91.57	89.68	90.32	4,207,425	-0.45(-0.50%)
Nov 05, 2018	90.65	91.13	89.27	90.77	4,208,681	+0.23(+0.25%)
Nov 02, 2018	93.32	93.82	89.94	90.55	5,437,806	-1.70(-1.85%)
Nov 01, 2018	89.12	93.08	89.12	92.25	5,559,107	+3.15(+3.54%)
Oct 31, 2018	90.10	93.40	88.08	89.10	17,794,658	-3.77(-4.06%)
Oct 30, 2018	89.77	92.87	89.12	92.87	6,817,342	+3.56(+3.99%)
Oct 29, 2018	93.80	95.29	87.28	89.30	10,167,254	-4.93(-5.23%)
Oct 26, 2018	93.95	96.72	93.61	94.23	4,353,676	-2.37(-2.45%)
Oct 25, 2018	95.84	97.42	95.60	96.60	5,699,417	+2.34(+2.48%)
Oct 24, 2018	96.77	98.13	94.11	94.26	4,949,578	-2.78(-2.87%)
Oct 23, 2018	97.35	97.99	95.78	97.04	6,987,377	-2.22(-2.24%)
Oct 22, 2018	100.68	102.08	99.15	99.26	5,088,344	-0.73(-0.73%)
Oct 19, 2018	104.10	105.27	99.87	100.00	5,546,965	-3.61(-3.49%)
Oct 18, 2018	105.12	105.62	102.60	103.61	4,831,577	-2.93(-2.75%)
Oct 17, 2018	105.53	107.10	104.73	106.54	3,263,773	+1.34(+1.27%)
Oct 16, 2018	104.55	106.27	104.33	105.20	5,556,759	+1.51(+1.46%)
Oct 15, 2018	103.27	104.82	101.87	103.69	2,656,990	-0.22(-0.21%)
Oct 12, 2018	104.75	105.89	102.25	103.91	5,498,257	+2.45(+2.41%)
Oct 11, 2018	102.29	103.21	100.18	101.46	6,383,717	-1.52(-1.47%)
Oct 10, 2018	106.42	106.86	102.80	102.97	7,601,038	-4.25(-3.96%)
Oct 09, 2018	108.51	109.89	107.03	107.22	5,349,226	-1.11(-1.02%)
Oct 08, 2018	110.49	110.95	107.52	108.33	4,885,323	-3.05(-2.73%)
Oct 05, 2018	112.03	113.36	109.67	111.38	3,646,852	-0.27(-0.25%)
Oct 04, 2018	113.98	113.98	110.43	111.65	5,346,050	-2.33(-2.05%)
Oct 03, 2018	115.06	115.72	113.81	113.98	3,709,301	-0.65(-0.56%)
Oct 02, 2018	115.07	115.79	113.78	114.63	4,247,908	-0.49(-0.43%)

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.