Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	64.46	65.53	64.36	65.28	1,824,091	+1.06(+1.65%)
Dec 28, 2018	64.68	65.13	63.88	64.22	1,351,766	-0.29(-0.44%)
Dec 27, 2018	62.18	64.52	61.76	64.51	1,822,185	+1.38(+2.19%)
Dec 26, 2018	61.90	63.16	60.57	63.13	1,800,237	+1.91(+3.13%)
Dec 24, 2018	63.12	63.46	61.11	61.22	726,636	-2.26(-3.57%)
Dec 21, 2018	64.48	66.09	63.39	63.48	3,129,994	-0.98(-1.53%)
Dec 20, 2018	65.75	65.83	63.74	64.46	2,464,092	-1.51(-2.29%)
Dec 19, 2018	67.90	68.90	65.61	65.97	1,543,064	-2.07(-3.04%)
Dec 18, 2018	68.47	69.40	67.39	68.04	1,510,794	-0.35(-0.51%)
Dec 17, 2018	69.89	70.12	68.03	68.39	1,384,823	-1.83(-2.61%)
Dec 14, 2018	71.23	71.93	69.99	70.22	1,058,764	-1.67(-2.32%)
Dec 13, 2018	72.24	72.60	71.41	71.89	1,319,143	-0.19(-0.27%)
Dec 12, 2018	73.26	73.68	72.03	72.08	1,530,312	-0.03(-0.04%)
Dec 11, 2018	73.08	73.47	71.52	72.11	1,584,741	+0.16(+0.22%)
Dec 10, 2018	73.04	73.07	70.69	71.95	1,324,773	-1.20(-1.64%)
Dec 07, 2018	75.75	76.11	72.82	73.15	1,667,917	-2.15(-2.86%)
Dec 06, 2018	75.91	75.91	72.78	75.30	2,798,397	-1.52(-1.98%)
Dec 04, 2018	79.19	79.19	76.76	76.82	2,070,795	-2.46(-3.10%)
Dec 03, 2018	79.22	80.08	78.62	79.28	2,651,990	+1.17(+1.50%)
Nov 30, 2018	77.47	78.20	77.24	78.11	1,882,995	+0.78(+1.01%)
Nov 29, 2018	77.34	77.70	76.56	77.33	1,209,527	+0.11(+0.14%)
Nov 28, 2018	76.55	77.47	76.17	77.22	1,963,126	+0.94(+1.24%)
Nov 27, 2018	76.61	76.70	75.80	76.27	1,868,070	-0.54(-0.70%)
Nov 26, 2018	77.75	78.34	76.69	76.81	1,776,358	-0.55(-0.71%)
Nov 23, 2018	77.08	77.74	76.24	77.36	352,389	-0.42(-0.54%)
Nov 21, 2018		77.78	77.78	77.78	0	+0.21(+0.27%)
Nov 20, 2018	78.12	78.79	77.56	77.57	1,552,234	-1.60(-2.02%)
Nov 19, 2018	80.10	80.55	78.96	79.18	1,173,229	-0.99(-1.23%)
Nov 16, 2018	78.83	80.33	78.62	80.16	1,594,497	+1.31(+1.66%)
Nov 15, 2018	77.10	79.16	76.49	78.85	1,430,864	+1.32(+1.70%)
Nov 14, 2018	78.58	78.93	77.08	77.54	1,853,620	-0.52(-0.67%)
Nov 13, 2018	78.37	79.16	77.78	78.06	1,426,508	+0.03(+0.04%)
Nov 12, 2018	79.07	79.08	77.89	78.03	1,430,807	-1.03(-1.31%)
Nov 09, 2018	79.18	79.67	78.18	79.07	1,498,420	-0.32(-0.40%)
Nov 08, 2018	79.39	80.07	79.14	79.39	864,894	-0.07(-0.09%)
Nov 07, 2018	79.07	79.58	78.30	79.46	1,288,984	+0.94(+1.20%)
Nov 06, 2018	77.51	78.66	77.13	78.52	1,184,188	+0.97(+1.25%)
Nov 05, 2018	77.53	78.29	76.92	77.55	1,207,616	+0.17(+0.22%)
Nov 02, 2018	76.95	77.75	76.72	77.37	1,705,875	+1.07(+1.40%)
Nov 01, 2018	76.11	76.81	75.67	76.30	1,853,439	+0.51(+0.68%)
Oct 31, 2018	76.78	77.14	75.65	75.79	2,650,958	-0.17(-0.23%)
Oct 30, 2018	74.82	76.17	74.66	75.96	2,104,367	+1.31(+1.75%)
Oct 29, 2018	76.27	76.51	73.73	74.66	2,065,365	-0.42(-0.56%)
Oct 26, 2018	74.02	75.74	73.69	75.08	2,356,222	+0.31(+0.42%)
Oct 25, 2018	74.88	75.31	74.19	74.77	1,301,676	+0.79(+1.06%)
Oct 24, 2018	75.74	76.17	73.87	73.98	1,532,813	-1.60(-2.12%)
Oct 23, 2018	74.29	76.10	73.85	75.58	1,826,239	-0.14(-0.18%)
Oct 22, 2018	75.65	76.09	74.60	75.72	1,750,538	+0.32(+0.42%)
Oct 19, 2018	76.53	76.59	74.53	75.40	2,354,692	-0.99(-1.29%)
Oct 18, 2018	74.11	77.75	74.02	76.38	3,572,335	+1.15(+1.53%)
Oct 17, 2018	76.06	76.06	74.56	75.23	2,107,338	-0.92(-1.21%)
Oct 16, 2018	75.41	76.24	74.90	76.16	1,934,359	+1.11(+1.48%)
Oct 15, 2018	75.18	75.78	75.04	75.05	1,321,698	-0.14(-0.18%)
Oct 12, 2018	75.84	75.84	74.08	75.19	2,184,400	+0.77(+1.03%)
Oct 11, 2018	75.48	76.28	74.23	74.42	2,704,486	-1.30(-1.72%)
Oct 10, 2018	78.21	78.21	75.63	75.72	2,420,102	-2.65(-3.39%)
Oct 09, 2018	79.72	79.72	78.33	78.37	1,612,756	-1.57(-1.97%)
Oct 08, 2018	79.59	80.03	79.08	79.94	949,849	-0.05(-0.06%)
Oct 05, 2018	80.69	81.12	79.40	79.99	1,411,088	-0.67(-0.83%)
Oct 04, 2018	80.57	80.81	80.01	80.66	1,184,431	+0.05(+0.07%)
Oct 03, 2018	80.88	81.24	80.41	80.60	1,305,027	-0.05(-0.06%)
Oct 02, 2018	80.58	81.05	80.47	80.65	1,355,848	+0.00(+0.00%)

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.