Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	92.88	93.87	92.34	93.25	1,274,555	+0.91(+0.99%)
Dec 28, 2018	92.76	93.72	91.79	92.34	1,227,305	-0.17(-0.19%)
Dec 27, 2018	89.66	92.52	89.39	92.51	1,568,195	+1.96(+2.17%)
Dec 26, 2018	87.42	90.58	86.12	90.55	1,436,833	+3.35(+3.84%)
Dec 24, 2018	87.60	89.47	86.97	87.20	1,205,927	-0.66(-0.75%)
Dec 21, 2018	88.81	90.78	87.82	87.86	2,576,847	-0.68(-0.77%)
Dec 20, 2018	88.92	90.25	87.61	88.54	2,551,664	+0.58(+0.66%)
Dec 19, 2018	89.33	90.92	87.40	87.96	1,848,902	-0.25(-0.28%)
Dec 18, 2018	89.21	90.00	87.81	88.21	1,846,990	-0.39(-0.44%)
Dec 17, 2018	91.24	91.66	88.09	88.60	1,629,611	-2.75(-3.01%)
Dec 14, 2018	91.16	91.97	89.01	91.34	2,595,703	-0.69(-0.75%)
Dec 13, 2018	94.55	95.00	91.65	92.04	1,766,710	-2.34(-2.47%)
Dec 12, 2018	94.88	95.59	94.34	94.37	934,876	+0.38(+0.41%)
Dec 11, 2018	95.91	96.46	93.59	93.99	914,960	-0.38(-0.41%)
Dec 10, 2018	94.07	94.71	92.24	94.37	1,325,446	+0.21(+0.22%)
Dec 07, 2018	96.84	98.09	93.59	94.16	1,299,003	-2.34(-2.42%)
Dec 06, 2018	96.18	96.52	94.14	96.50	1,709,623	-0.86(-0.88%)
Dec 04, 2018	100.72	101.00	97.18	97.36	1,597,963	-3.49(-3.46%)
Dec 03, 2018	100.68	101.63	99.72	100.85	1,155,401	+1.12(+1.13%)
Nov 30, 2018	98.73	100.33	98.73	99.73	2,150,935	+0.78(+0.79%)
Nov 29, 2018	98.77	99.81	98.29	98.94	2,339,405	+0.76(+0.77%)
Nov 28, 2018	96.73	98.26	95.33	98.19	1,238,847	+1.68(+1.74%)
Nov 27, 2018	97.35	97.87	96.18	96.51	1,035,365	-1.40(-1.43%)
Nov 26, 2018	98.51	98.64	97.45	97.91	1,626,280	+0.05(+0.05%)
Nov 23, 2018	96.75	98.59	96.68	97.87	418,566	+0.44(+0.45%)
Nov 21, 2018		97.43	97.43	97.43	0	+0.85(+0.88%)
Nov 20, 2018	97.12	97.31	95.65	96.58	2,126,874	-1.66(-1.69%)
Nov 19, 2018	97.93	99.16	97.46	98.24	1,371,892	+0.48(+0.49%)
Nov 16, 2018	97.25	98.53	96.55	97.76	2,413,170	+0.08(+0.08%)
Nov 15, 2018	95.49	98.27	94.87	97.67	1,507,744	+1.58(+1.64%)
Nov 14, 2018	95.96	97.31	95.48	96.10	1,448,874	+0.95(+1.00%)
Nov 13, 2018	96.36	96.67	94.86	95.15	4,014,728	-0.99(-1.03%)
Nov 12, 2018	98.24	98.44	95.99	96.14	2,382,824	-2.11(-2.14%)
Nov 09, 2018	98.70	99.05	97.02	98.25	983,707	-0.88(-0.88%)
Nov 08, 2018	98.99	99.38	96.43	99.12	1,127,843	-0.35(-0.35%)
Nov 07, 2018	98.08	99.51	96.82	99.47	1,431,295	+1.97(+2.02%)
Nov 06, 2018	96.86	97.56	96.52	97.50	1,029,074	+0.83(+0.85%)
Nov 05, 2018	97.04	97.37	96.22	96.67	1,623,892	-0.42(-0.43%)
Nov 02, 2018	97.06	98.06	95.91	97.09	1,448,527	+0.15(+0.16%)
Nov 01, 2018	95.44	97.52	95.44	96.94	1,626,298	+1.50(+1.57%)
Oct 31, 2018	95.36	96.70	94.67	95.44	2,857,387	+0.79(+0.83%)
Oct 30, 2018	93.52	95.00	92.74	94.65	3,381,232	+1.21(+1.29%)
Oct 29, 2018	95.40	96.18	92.10	93.44	4,683,605	+0.05(+0.06%)
Oct 26, 2018	93.16	94.40	91.79	93.39	3,111,774	-0.80(-0.85%)
Oct 25, 2018	93.49	94.57	91.13	94.19	5,001,480	+5.39(+6.06%)
Oct 24, 2018	90.73	91.34	88.58	88.80	3,293,319	-2.59(-2.83%)
Oct 23, 2018	90.92	91.83	89.26	91.39	3,384,761	-0.94(-1.01%)
Oct 22, 2018	92.28	92.48	90.65	92.32	4,241,511	+0.25(+0.27%)
Oct 19, 2018	91.14	92.47	90.61	92.08	3,762,538	+2.18(+2.42%)
Oct 18, 2018	90.12	91.38	88.46	89.90	3,871,705	+0.79(+0.89%)
Oct 17, 2018	88.97	89.51	88.37	89.11	2,934,852	-0.05(-0.06%)
Oct 16, 2018	87.75	89.30	87.16	89.16	2,041,781	+1.84(+2.11%)
Oct 15, 2018	86.13	87.79	85.70	87.32	2,593,333	+0.96(+1.11%)
Oct 12, 2018	88.31	88.99	85.73	86.36	2,696,981	-1.17(-1.34%)
Oct 11, 2018	90.18	90.64	87.28	87.53	3,041,674	-2.92(-3.23%)
Oct 10, 2018	91.89	92.21	88.63	90.45	5,684,727	+0.94(+1.06%)
Oct 09, 2018	90.88	92.56	89.28	89.51	11,475,776	-10.01(-10.06%)
Oct 08, 2018	98.10	99.68	97.91	99.52	1,442,309	+1.42(+1.44%)
Oct 05, 2018	98.42	98.89	97.79	98.10	955,995	-0.40(-0.41%)
Oct 04, 2018	98.26	98.90	97.56	98.50	1,425,858	-0.25(-0.25%)
Oct 03, 2018	100.49	101.16	98.62	98.74	2,687,220	-1.34(-1.34%)
Oct 02, 2018	99.79	100.55	99.76	100.09	1,447,645	+0.42(+0.42%)

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.