Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.72	77.99	77.16	77.99	3,193,400	+0.67(+0.87%)
Dec 28, 2018	77.84	78.35	77.09	77.32	5,142,500	-0.05(-0.06%)
Dec 27, 2018	75.75	77.37	74.74	77.37	4,651,713	+0.75(+0.98%)
Dec 26, 2018	74.03	76.63	73.18	76.62	5,903,426	+2.91(+3.95%)
Dec 24, 2018	75.47	75.75	73.66	73.71	2,953,000	-2.94(-3.84%)
Dec 21, 2018	77.61	79.13	76.50	76.65	4,697,800	-0.97(-1.25%)
Dec 20, 2018	78.18	78.74	76.89	77.62	4,492,021	-0.92(-1.17%)
Dec 19, 2018	79.65	80.81	78.09	78.54	3,361,121	-1.01(-1.27%)
Dec 18, 2018	80.49	80.71	79.13	79.55	4,577,457	-0.40(-0.50%)
Dec 17, 2018	81.15	81.57	79.50	79.95	4,865,117	-1.51(-1.85%)
Dec 14, 2018	82.17	82.48	81.23	81.46	2,609,600	-1.35(-1.63%)
Dec 13, 2018	83.00	83.27	82.45	82.81	2,488,169	+0.02(+0.02%)
Dec 12, 2018	83.41	83.65	82.77	82.79	1,764,792	+0.30(+0.36%)
Dec 11, 2018	83.47	83.61	82.06	82.49	1,906,463	-0.05(-0.06%)
Dec 10, 2018	82.63	82.82	80.92	82.54	3,070,893	-0.11(-0.13%)
Dec 07, 2018	84.06	84.53	82.34	82.65	2,744,900	-1.42(-1.69%)
Dec 06, 2018	83.37	84.07	82.06	84.07	2,465,805	-0.41(-0.49%)
Dec 04, 2018	86.62	86.76	84.35	84.48	2,201,100	-2.25(-2.59%)
Dec 03, 2018	87.18	87.21	86.09	86.73	1,971,898	+0.51(+0.59%)
Nov 30, 2018	85.31	86.31	85.21	86.22	1,256,700	+0.83(+0.97%)
Nov 29, 2018	85.22	85.81	85.02	85.39	1,286,150	-0.04(-0.05%)
Nov 28, 2018	84.44	85.43	84.00	85.43	1,504,533	+1.23(+1.46%)
Nov 27, 2018	83.57	84.23	83.42	84.20	1,275,531	+0.36(+0.43%)
Nov 26, 2018	83.42	83.92	83.35	83.84	1,527,537	+0.99(+1.19%)
Nov 23, 2018	82.88	83.26	82.72	82.85	499,100	-0.50(-0.60%)
Nov 21, 2018		83.35	83.35	83.35	0	-0.13(-0.16%)
Nov 20, 2018	84.18	84.50	83.20	83.48	1,663,503	-1.45(-1.71%)
Nov 19, 2018	85.18	85.49	84.51	84.93	1,386,764	-0.36(-0.42%)
Nov 16, 2018	84.65	85.50	84.65	85.29	1,015,300	+0.45(+0.53%)
Nov 15, 2018	83.83	84.96	83.83	84.84	1,133,929	+0.74(+0.88%)
Nov 14, 2018	85.09	85.14	83.59	84.10	1,047,329	-0.46(-0.54%)
Nov 13, 2018	84.91	85.34	84.33	84.56	953,341	-0.18(-0.21%)
Nov 12, 2018	85.61	85.70	84.57	84.74	1,204,950	-1.01(-1.18%)
Nov 09, 2018	85.84	86.04	85.33	85.75	1,157,900	-0.38(-0.44%)
Nov 08, 2018	85.95	86.43	85.84	86.13	746,720	-0.05(-0.06%)
Nov 07, 2018	85.60	86.24	85.10	86.18	1,131,283	+1.16(+1.36%)
Nov 06, 2018	84.47	85.04	84.42	85.02	744,510	+0.55(+0.65%)
Nov 05, 2018	83.77	84.70	83.77	84.47	972,023	+0.84(+1.00%)
Nov 02, 2018	84.54	84.61	82.94	83.63	1,225,300	-0.26(-0.31%)
Nov 01, 2018	83.55	84.03	83.34	83.89	1,491,088	+0.63(+0.76%)
Oct 31, 2018	83.67	83.99	83.21	83.26	1,952,851	+0.13(+0.16%)
Oct 30, 2018	81.79	83.24	81.79	83.13	2,585,133	+1.42(+1.74%)
Oct 29, 2018	82.27	82.95	80.76	81.71	1,740,999	+0.31(+0.38%)
Oct 26, 2018	81.87	82.20	80.80	81.40	2,621,700	-1.05(-1.27%)
Oct 25, 2018	82.12	82.93	81.65	82.45	1,067,089	+0.79(+0.97%)
Oct 24, 2018	83.39	83.45	81.54	81.66	1,087,340	-1.84(-2.20%)
Oct 23, 2018	82.94	83.91	82.40	83.50	1,305,946	-0.45(-0.54%)
Oct 22, 2018	84.68	84.93	83.76	83.95	599,690	-0.59(-0.70%)
Oct 19, 2018	84.51	85.14	84.39	84.54	674,700	+0.08(+0.09%)
Oct 18, 2018	85.04	85.43	84.05	84.46	794,435	-0.77(-0.90%)
Oct 17, 2018	84.85	85.47	84.34	85.23	856,769	+0.28(+0.33%)
Oct 16, 2018	84.12	85.05	83.90	84.95	931,001	+1.24(+1.48%)
Oct 15, 2018	83.72	84.44	83.67	83.71	1,024,501	-0.10(-0.12%)
Oct 12, 2018	84.33	84.33	82.89	83.81	1,803,700	+0.43(+0.52%)
Oct 11, 2018	85.51	85.68	82.99	83.38	2,280,325	-2.37(-2.76%)
Oct 10, 2018	87.55	87.81	85.67	85.75	1,087,417	-1.95(-2.22%)
Oct 09, 2018	87.86	88.07	87.51	87.70	646,583	-0.28(-0.32%)
Oct 08, 2018	87.37	88.09	87.30	87.98	606,041	+0.43(+0.49%)
Oct 05, 2018	87.87	88.10	87.21	87.55	547,700	-0.26(-0.30%)
Oct 04, 2018	87.78	87.91	87.24	87.81	580,034	-0.09(-0.10%)
Oct 03, 2018	88.15	88.39	87.77	87.90	471,891	+0.04(+0.05%)
Oct 02, 2018	87.48	87.97	87.42	87.86	641,788	+0.38(+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.