Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	74.31	74.72	73.30	74.57	15,750,600	+0.20(+0.27%)
Dec 28, 2018	74.91	75.18	73.80	74.37	12,729,300	+0.24(+0.32%)
Dec 27, 2018	73.59	74.21	72.02	74.13	12,102,230	-0.01(-0.01%)
Dec 26, 2018	71.89	74.14	71.08	74.14	16,976,984	+2.40(+3.35%)
Dec 24, 2018	74.08	74.33	71.68	71.74	9,335,700	-2.65(-3.56%)
Dec 21, 2018	75.61	77.02	74.32	74.39	16,609,200	-1.05(-1.39%)
Dec 20, 2018	76.49	76.72	74.89	75.44	13,145,156	-1.15(-1.50%)
Dec 19, 2018	77.46	78.00	76.28	76.59	10,760,030	-0.85(-1.10%)
Dec 18, 2018	77.49	77.96	77.07	77.44	9,575,716	+0.79(+1.03%)
Dec 17, 2018	79.74	79.99	76.47	76.65	20,329,328	-3.00(-3.77%)
Dec 14, 2018	79.58	80.01	79.23	79.65	10,390,300	-0.23(-0.29%)
Dec 13, 2018	79.52	80.50	79.45	79.88	6,131,144	-0.49(-0.61%)
Dec 12, 2018	82.12	82.25	80.26	80.37	6,943,732	-1.26(-1.54%)
Dec 11, 2018	82.06	82.39	81.63	81.63	5,108,831	+0.04(+0.05%)
Dec 10, 2018	82.17	82.24	80.58	81.59	5,804,325	-0.53(-0.65%)
Dec 07, 2018	82.94	83.09	81.81	82.12	9,987,800	-1.09(-1.31%)
Dec 06, 2018	80.75	83.31	80.02	83.21	15,059,547	+2.01(+2.48%)
Dec 04, 2018	82.35	82.63	80.99	81.20	9,346,700	-1.22(-1.48%)
Dec 03, 2018	82.48	82.56	81.66	82.42	7,405,920	+0.44(+0.54%)
Nov 30, 2018	81.41	82.05	81.13	81.98	6,640,900	+0.77(+0.95%)
Nov 29, 2018	81.14	81.61	80.66	81.21	5,680,972	+0.02(+0.02%)
Nov 28, 2018	80.50	81.26	80.15	81.19	8,681,262	+0.72(+0.89%)
Nov 27, 2018	80.06	80.48	79.74	80.47	5,183,596	+0.34(+0.42%)
Nov 26, 2018	80.27	80.48	79.76	80.13	4,422,226	+0.15(+0.19%)
Nov 23, 2018	79.88	80.35	79.51	79.98	2,815,400	-0.16(-0.20%)
Nov 21, 2018		80.14	80.14	80.14	0	+0.07(+0.09%)
Nov 20, 2018	80.50	81.14	80.06	80.07	5,295,674	-0.83(-1.03%)
Nov 19, 2018	80.93	81.49	80.41	80.90	7,117,473	+0.11(+0.14%)
Nov 16, 2018	79.78	80.91	79.70	80.79	4,347,600	+0.86(+1.08%)
Nov 15, 2018	80.24	80.28	79.13	79.93	6,413,739	-0.55(-0.68%)
Nov 14, 2018	80.79	81.00	80.10	80.48	4,545,778	-0.20(-0.25%)
Nov 13, 2018	80.82	81.13	80.19	80.68	4,882,557	-0.08(-0.10%)
Nov 12, 2018	80.71	81.43	80.54	80.76	4,969,841	+0.16(+0.20%)
Nov 09, 2018	80.52	80.87	80.16	80.60	3,388,500	-0.01(-0.01%)
Nov 08, 2018	80.42	80.67	79.95	80.61	3,559,732	+0.06(+0.07%)
Nov 07, 2018	79.95	80.58	79.52	80.55	7,559,230	+0.95(+1.19%)
Nov 06, 2018	79.28	79.63	79.08	79.60	4,127,883	+0.40(+0.51%)
Nov 05, 2018	78.20	79.45	78.18	79.20	6,752,951	+1.16(+1.49%)
Nov 02, 2018	78.84	78.86	77.15	78.04	7,609,000	-0.65(-0.83%)
Nov 01, 2018	78.38	78.85	78.03	78.69	6,062,728	+0.37(+0.47%)
Oct 31, 2018	79.22	79.38	78.17	78.32	8,322,092	-0.93(-1.17%)
Oct 30, 2018	78.30	79.85	78.10	79.25	9,052,976	+1.07(+1.37%)
Oct 29, 2018	77.72	78.72	77.69	78.18	7,159,570	+0.98(+1.27%)
Oct 26, 2018	79.18	79.18	76.68	77.20	11,721,500	-1.90(-2.40%)
Oct 25, 2018	78.20	79.53	77.86	79.10	6,215,824	+1.00(+1.28%)
Oct 24, 2018	77.57	78.78	77.42	78.10	6,016,282	+0.73(+0.94%)
Oct 23, 2018	76.77	77.86	76.44	77.37	6,988,371	+0.34(+0.44%)
Oct 22, 2018	78.19	78.58	77.03	77.03	7,499,275	-1.09(-1.40%)
Oct 19, 2018	77.50	78.37	77.50	78.12	5,357,300	+0.67(+0.87%)
Oct 18, 2018	77.59	78.18	77.22	77.45	6,818,902	-0.15(-0.19%)
Oct 17, 2018	77.82	78.00	77.05	77.60	5,088,900	-0.30(-0.39%)
Oct 16, 2018	76.47	78.05	76.12	77.90	5,315,417	+1.57(+2.06%)
Oct 15, 2018	75.79	77.04	75.73	76.33	8,526,818	+0.51(+0.67%)
Oct 12, 2018	76.84	77.07	75.38	75.82	10,167,900	-0.20(-0.26%)
Oct 11, 2018	78.39	78.39	75.93	76.02	12,471,699	-2.24(-2.86%)
Oct 10, 2018	79.25	79.69	78.24	78.26	8,837,279	-1.18(-1.49%)
Oct 09, 2018	79.35	79.79	78.96	79.44	5,851,937	+0.11(+0.14%)
Oct 08, 2018	78.32	79.63	78.20	79.33	5,246,974	+1.13(+1.45%)
Oct 05, 2018	78.26	78.69	78.15	78.20	4,971,500	-0.04(-0.05%)
Oct 04, 2018	78.58	78.65	77.73	78.24	6,759,480	-0.66(-0.84%)
Oct 03, 2018	79.75	80.02	78.44	78.90	7,104,304	-0.85(-1.07%)
Oct 02, 2018	79.95	80.19	79.63	79.75	5,746,666	-0.18(-0.23%)

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.