C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	74.98	75.96	74.98	75.53	1,204,954	+0.88(+1.18%)
Sep 27, 2019	75.36	75.62	74.26	74.65	787,421	-0.27(-0.36%)
Sep 26, 2019	75.26	75.41	74.85	74.91	705,368	-0.69(-0.91%)
Sep 25, 2019	74.35	75.70	74.12	75.60	1,209,513	+1.50(+2.02%)
Sep 24, 2019	75.04	75.33	73.95	74.10	1,238,517	-0.63(-0.85%)
Sep 23, 2019	75.07	75.32	74.57	74.74	1,078,371	-0.54(-0.72%)
Sep 20, 2019	76.70	76.91	74.88	75.28	1,836,829	-0.98(-1.29%)
Sep 19, 2019	76.95	77.15	76.15	76.26	1,085,041	-1.06(-1.37%)
Sep 18, 2019	76.32	77.45	75.65	77.32	1,361,687	+0.48(+0.63%)
Sep 17, 2019	76.17	76.97	75.40	76.84	1,503,919	+0.86(+1.13%)
Sep 16, 2019	76.94	77.36	75.49	75.98	1,102,470	-1.61(-2.08%)
Sep 13, 2019	77.06	77.88	76.95	77.60	1,167,381	+0.58(+0.75%)
Sep 12, 2019	79.35	79.35	76.54	77.02	1,286,024	-2.33(-2.94%)
Sep 11, 2019	77.16	79.44	76.39	79.35	2,583,457	+2.11(+2.73%)
Sep 10, 2019	74.34	77.85	74.31	77.24	2,902,885	+3.04(+4.09%)
Sep 09, 2019	74.32	74.66	73.47	74.20	1,650,795	+0.01(+0.01%)
Sep 06, 2019	75.05	75.40	74.04	74.19	1,780,481	-0.59(-0.79%)
Sep 05, 2019	74.05	74.94	73.98	74.78	958,522	+1.50(+2.04%)
Sep 04, 2019	73.20	73.71	72.81	73.28	1,036,696	+0.63(+0.87%)
Sep 03, 2019	74.10	74.82	72.50	72.66	1,541,948	-2.16(-2.89%)
Aug 30, 2019	74.91	75.71	74.58	74.82	927,046	+0.33(+0.44%)
Aug 29, 2019	74.38	75.54	74.17	74.49	997,735	+0.84(+1.14%)
Aug 28, 2019	72.91	73.97	72.34	73.65	1,134,460	+0.74(+1.02%)
Aug 27, 2019	74.10	74.31	72.80	72.90	1,057,050	-0.67(-0.91%)
Aug 26, 2019	73.20	73.68	72.72	73.58	1,007,639	+0.76(+1.05%)
Aug 23, 2019	74.01	74.01	72.50	72.81	1,321,851	-1.32(-1.78%)
Aug 22, 2019	74.76	75.03	73.63	74.13	1,397,667	-0.48(-0.64%)
Aug 21, 2019	75.06	75.41	74.51	74.61	1,288,228	+0.08(+0.11%)
Aug 20, 2019	74.75	75.13	74.12	74.53	1,684,034	-0.12(-0.17%)
Aug 19, 2019	74.93	75.98	74.47	74.66	1,665,501	+0.43(+0.58%)
Aug 16, 2019	73.97	74.67	73.38	74.22	1,259,852	+0.81(+1.11%)
Aug 15, 2019	73.18	73.64	72.61	73.41	1,165,704	+0.45(+0.62%)
Aug 14, 2019	74.08	74.39	72.70	72.96	1,239,190	-1.98(-2.65%)
Aug 13, 2019	74.85	75.78	74.21	74.94	1,248,664	+0.18(+0.24%)
Aug 12, 2019	74.61	75.36	74.01	74.76	1,239,382	-0.04(-0.06%)
Aug 09, 2019	76.23	77.09	74.74	74.81	2,032,974	-1.40(-1.84%)
Aug 08, 2019	74.16	76.57	74.03	76.21	2,056,414	+2.27(+3.07%)
Aug 07, 2019	71.65	74.09	71.31	73.94	2,321,638	+1.92(+2.67%)
Aug 06, 2019	72.36	72.79	71.61	72.02	1,134,984	+0.15(+0.21%)
Aug 05, 2019	71.73	72.16	71.34	71.87	2,528,025	-0.44(-0.61%)
Aug 02, 2019	71.87	73.17	71.75	72.31	1,477,356	+0.58(+0.81%)
Aug 01, 2019	73.61	73.75	70.98	71.73	2,631,880	-2.42(-3.26%)
Jul 31, 2019	72.40	74.75	70.42	74.14	3,609,917	-0.92(-1.23%)
Jul 30, 2019	75.13	76.05	74.69	75.06	1,623,051	-0.26(-0.34%)
Jul 29, 2019	75.13	75.98	74.93	75.32	1,391,999	-0.05(-0.07%)
Jul 26, 2019	74.01	75.51	73.89	75.37	1,518,350	+0.93(+1.25%)
Jul 25, 2019	76.00	76.47	73.89	74.44	2,094,981	-1.61(-2.12%)
Jul 24, 2019	74.07	76.89	73.88	76.06	2,280,906	+2.20(+2.97%)
Jul 23, 2019	73.93	73.97	72.96	73.86	972,297	+0.17(+0.23%)
Jul 22, 2019	74.28	74.73	73.63	73.69	1,143,626	-0.38(-0.51%)
Jul 19, 2019	73.19	74.69	72.91	74.07	989,045	+1.05(+1.44%)
Jul 18, 2019	72.47	73.20	72.10	73.02	1,853,557	+0.19(+0.26%)
Jul 17, 2019	74.91	74.91	72.61	72.83	2,848,562	-2.39(-3.18%)
Jul 16, 2019	74.92	76.16	74.28	75.22	1,918,027	+0.39(+0.52%)
Jul 15, 2019	75.35	75.48	74.62	74.83	868,032	-0.49(-0.65%)
Jul 12, 2019	73.28	75.86	73.28	75.32	1,558,215	+1.97(+2.68%)
Jul 11, 2019	72.71	73.54	72.20	73.35	993,845	+0.58(+0.79%)
Jul 10, 2019	73.83	74.37	72.73	72.78	794,068	-0.89(-1.20%)
Jul 09, 2019	73.83	74.43	72.80	73.66	1,085,240	-0.65(-0.87%)
Jul 08, 2019	75.15	75.29	73.82	74.31	893,248	-0.87(-1.15%)
Jul 05, 2019	74.89	75.26	74.33	75.18	612,422	-0.12(-0.16%)
Jul 03, 2019	74.28	75.46	74.27	75.30	565,217	+1.25(+1.69%)
Jul 02, 2019	74.58	75.06	73.56	74.05	887,864	-0.42(-0.57%)
Jul 01, 2019	75.54	75.76	74.16	74.48	1,053,719	-0.21(-0.28%)
Jun 28, 2019	74.67	75.59	74.38	74.69	2,372,782	+0.16(+0.21%)
Jun 27, 2019	74.05	75.15	73.92	74.53	1,212,943	+0.75(+1.02%)
Jun 26, 2019	73.16	74.11	72.70	73.78	1,388,200	+0.51(+0.70%)
Jun 25, 2019	73.42	73.66	72.15	73.27	1,090,016	-0.12(-0.16%)
Jun 24, 2019	73.45	73.93	72.94	73.38	1,215,853	-0.14(-0.19%)
Jun 21, 2019	74.40	74.40	73.37	73.52	1,836,814	-0.86(-1.15%)
Jun 20, 2019	74.68	74.82	73.62	74.38	1,052,573	+0.56(+0.76%)
Jun 19, 2019	74.00	74.14	73.27	73.82	962,523	-0.12(-0.16%)
Jun 18, 2019	73.50	74.73	73.38	73.94	1,224,574	+1.07(+1.47%)
Jun 17, 2019	74.17	74.17	72.81	72.87	1,213,284	-1.25(-1.68%)
Jun 14, 2019	74.07	74.21	73.22	74.12	1,541,501	+0.12(+0.16%)
Jun 13, 2019	72.94	74.16	72.81	74.00	1,586,297	+1.20(+1.64%)
Jun 12, 2019	71.39	72.84	71.19	72.81	1,213,377	+1.60(+2.25%)
Jun 11, 2019	71.52	72.03	70.90	71.20	827,928	+0.19(+0.26%)
Jun 10, 2019	70.96	71.94	70.82	71.02	935,360	+0.45(+0.64%)
Jun 07, 2019	70.81	71.70	70.54	70.57	860,304	+0.12(+0.16%)
Jun 06, 2019	71.00	71.20	69.80	70.45	1,439,718	-0.83(-1.17%)
Jun 05, 2019	70.57	71.42	70.14	71.28	1,009,896	+0.67(+0.95%)
Jun 04, 2019	70.71	70.86	69.96	70.61	2,518,496	+0.39(+0.55%)
Jun 03, 2019	69.87	70.95	69.55	70.23	1,192,781	+0.15(+0.21%)
May 31, 2019	68.65	70.31	68.65	70.08	2,180,710	+0.74(+1.07%)
May 30, 2019	70.26	70.61	68.55	69.34	1,591,556	-0.79(-1.13%)
May 29, 2019	69.48	70.40	68.64	70.13	1,432,003	+0.60(+0.86%)
May 28, 2019	70.24	70.24	69.12	69.53	2,266,136	-0.62(-0.89%)
May 24, 2019	71.28	71.51	69.94	70.16	1,651,526	-0.90(-1.26%)
May 23, 2019	70.97	71.84	70.54	71.05	1,753,159	-0.39(-0.54%)
May 22, 2019	71.61	71.83	70.46	71.44	858,547	-0.62(-0.87%)
May 21, 2019	72.32	72.82	71.97	72.07	816,668	+0.09(+0.12%)
May 20, 2019	72.01	72.54	71.71	71.98	1,146,816	-0.38(-0.52%)
May 17, 2019	72.33	73.25	71.95	72.36	919,168	-0.61(-0.83%)
May 16, 2019	72.34	73.61	72.00	72.96	1,853,870	+0.92(+1.28%)
May 15, 2019	71.29	72.18	70.94	72.04	1,040,247	+0.41(+0.58%)
May 14, 2019	70.77	72.28	70.69	71.63	1,180,503	+1.18(+1.67%)
May 13, 2019	70.77	71.57	70.18	70.45	1,577,526	-1.48(-2.06%)
May 10, 2019	72.66	72.66	70.85	71.93	1,533,121	-0.84(-1.15%)
May 09, 2019	73.11	73.83	72.44	72.76	2,026,583	-0.51(-0.70%)
May 08, 2019	72.72	74.33	72.19	73.27	2,292,903	+0.62(+0.86%)
May 07, 2019	72.75	73.17	72.23	72.65	2,010,159	-0.58(-0.79%)
May 06, 2019	72.88	73.90	72.29	73.23	1,300,999	-0.61(-0.82%)
May 03, 2019	74.14	74.78	73.18	73.83	1,901,630	+0.42(+0.58%)
May 02, 2019	71.32	74.50	71.04	73.41	4,239,226	+2.37(+3.33%)
May 01, 2019	69.19	72.54	68.40	71.05	5,949,351	-0.24(-0.33%)
Apr 30, 2019	71.69	72.26	71.24	71.28	3,311,637	-0.10(-0.14%)
Apr 29, 2019	76.95	76.95	71.26	71.38	4,321,705	-5.85(-7.58%)
Apr 26, 2019	78.06	78.27	76.99	77.23	2,151,052	-0.72(-0.93%)
Apr 25, 2019	80.33	80.33	77.34	77.95	1,204,377	-2.50(-3.11%)
Apr 24, 2019	79.78	80.93	79.78	80.45	1,035,062	+0.61(+0.76%)
Apr 23, 2019	79.72	80.46	79.40	79.85	1,059,218	+0.50(+0.63%)
Apr 22, 2019	78.84	79.41	78.58	79.34	728,978	+0.15(+0.19%)
Apr 18, 2019	79.00	79.99	78.59	79.19	864,397	+0.46(+0.58%)
Apr 17, 2019	79.29	79.33	78.61	78.74	991,731	-0.04(-0.06%)
Apr 16, 2019	77.20	79.09	77.00	78.78	2,123,966	-1.20(-1.50%)
Apr 15, 2019	80.03	80.51	79.38	79.98	1,075,216	+0.08(+0.10%)
Apr 12, 2019	79.20	80.06	78.94	79.90	924,054	+0.99(+1.25%)
Apr 11, 2019	78.28	79.09	78.11	78.91	990,125	+1.18(+1.52%)
Apr 10, 2019	78.41	78.41	77.26	77.73	864,324	-0.79(-1.01%)
Apr 09, 2019	78.46	78.70	77.84	78.53	764,860	-0.34(-0.44%)
Apr 08, 2019	78.64	79.20	78.37	78.87	709,241	+0.14(+0.18%)
Apr 05, 2019	78.60	79.13	78.34	78.73	541,001	+0.20(+0.26%)
Apr 04, 2019	78.29	79.49	78.25	78.53	749,160	+0.47(+0.60%)
Apr 03, 2019	78.28	79.49	77.88	78.06	1,338,735	+0.18(+0.24%)
Apr 02, 2019	77.96	78.26	77.42	77.87	1,441,492	+0.17(+0.22%)
Apr 01, 2019	77.11	77.86	76.74	77.71	790,298	+1.15(+1.51%)
Mar 29, 2019	76.17	76.61	75.99	76.55	1,446,875	+0.62(+0.82%)
Mar 28, 2019	75.59	76.43	75.45	75.93	1,034,437	+0.40(+0.54%)
Mar 27, 2019	75.33	76.04	74.85	75.52	1,042,793	+0.25(+0.33%)
Mar 26, 2019	73.84	75.37	73.18	75.28	1,869,826	+1.86(+2.53%)
Mar 25, 2019	74.42	74.67	73.00	73.42	1,839,781	-1.10(-1.48%)
Mar 22, 2019	76.52	76.52	74.49	74.52	1,244,155	-2.29(-2.98%)
Mar 21, 2019	76.10	77.00	75.72	76.81	867,600	+0.56(+0.74%)
Mar 20, 2019	77.36	78.00	76.08	76.25	859,129	-1.47(-1.89%)
Mar 19, 2019	79.33	79.39	77.49	77.72	1,092,158	-1.57(-1.98%)
Mar 18, 2019	78.31	79.28	78.17	79.28	751,831	+0.96(+1.22%)
Mar 15, 2019	78.62	79.32	78.05	78.32	1,464,488	-0.30(-0.38%)
Mar 14, 2019	78.68	79.07	78.10	78.62	852,765	+0.23(+0.29%)
Mar 13, 2019	78.32	79.04	77.75	78.39	835,464	+0.29(+0.37%)
Mar 12, 2019	78.39	78.94	77.64	78.10	673,052	-0.11(-0.14%)
Mar 11, 2019	76.85	78.24	76.71	78.21	882,964	+1.26(+1.64%)
Mar 08, 2019	76.51	77.08	75.81	76.95	640,656	-0.03(-0.03%)
Mar 07, 2019	77.16	77.62	76.45	76.98	1,091,095	-0.46(-0.59%)
Mar 06, 2019	78.31	78.60	77.02	77.43	1,015,453	-0.74(-0.95%)
Mar 05, 2019	78.24	78.43	77.41	78.17	1,026,207	+0.08(+0.10%)
Mar 04, 2019	79.56	80.20	77.91	78.09	1,609,430	-1.28(-1.62%)
Mar 01, 2019	80.15	80.95	78.99	79.38	1,618,118	-0.16(-0.20%)
Feb 28, 2019	78.77	79.57	78.44	79.54	1,078,706	+0.71(+0.90%)
Feb 27, 2019	79.15	79.56	78.36	78.82	1,097,419	-0.91(-1.14%)
Feb 26, 2019	79.65	80.15	79.55	79.73	2,024,646	+0.07(+0.09%)
Feb 25, 2019	80.86	81.14	79.60	79.66	1,134,631	-0.80(-0.99%)
Feb 22, 2019	80.74	81.04	79.99	80.46	813,118	-0.21(-0.26%)
Feb 21, 2019	80.38	80.94	80.14	80.67	1,183,032	+0.14(+0.17%)
Feb 20, 2019	80.28	80.72	79.96	80.53	901,949	+0.06(+0.08%)
Feb 19, 2019	79.75	80.90	79.59	80.47	1,165,958	+0.44(+0.55%)
Feb 15, 2019	79.72	80.45	78.91	80.03	1,373,480	+0.66(+0.83%)
Feb 14, 2019	79.12	80.05	78.94	79.38	858,749	-0.18(-0.22%)
Feb 13, 2019	79.52	79.71	78.67	79.55	867,006	-0.10(-0.12%)
Feb 12, 2019	79.38	80.24	79.16	79.65	1,004,966	+0.81(+1.02%)
Feb 11, 2019	78.95	79.74	78.72	78.84	898,905	-0.24(-0.30%)
Feb 08, 2019	78.73	79.19	77.78	79.08	956,065	+0.00(+0.00%)
Feb 07, 2019	78.89	79.73	78.70	79.08	1,621,970	-0.38(-0.47%)
Feb 06, 2019	78.42	79.81	78.42	79.45	1,856,944	+0.94(+1.19%)
Feb 05, 2019	77.57	78.53	77.34	78.52	1,461,845	+0.96(+1.24%)
Feb 04, 2019	76.72	77.56	76.06	77.56	1,363,468	+0.79(+1.03%)
Feb 01, 2019	75.85	76.97	75.46	76.77	1,461,807	+0.83(+1.09%)
Jan 31, 2019	75.79	76.56	74.99	75.94	2,019,624	+0.03(+0.05%)
Jan 30, 2019	76.58	76.78	74.39	75.90	4,751,422	+0.11(+0.14%)
Jan 29, 2019	75.80	76.34	75.45	75.80	1,758,200	-0.14(-0.18%)
Jan 28, 2019	76.29	76.41	75.27	75.94	1,329,900	-0.25(-0.32%)
Jan 25, 2019	76.41	76.76	75.89	76.18	1,669,315	+0.45(+0.59%)
Jan 24, 2019	76.34	76.49	75.46	75.74	1,158,643	-0.39(-0.51%)
Jan 23, 2019	76.16	76.30	74.97	76.12	1,465,634	+0.03(+0.03%)
Jan 22, 2019	77.13	77.57	75.57	76.09	2,536,644	-1.51(-1.94%)
Jan 18, 2019	76.55	77.66	76.03	77.60	3,980,235	+2.30(+3.06%)
Jan 17, 2019	74.28	75.59	74.08	75.30	1,187,571	+0.89(+1.20%)
Jan 16, 2019	74.72	75.22	74.16	74.41	965,569	-0.18(-0.25%)
Jan 15, 2019	75.03	75.32	74.16	74.59	1,185,019	-0.54(-0.72%)
Jan 14, 2019	74.19	75.25	73.89	75.13	896,808	+0.19(+0.26%)
Jan 11, 2019	74.21	75.24	73.81	74.94	700,680	+0.17(+0.22%)
Jan 10, 2019	74.07	74.83	73.30	74.77	1,092,047	+0.63(+0.85%)
Jan 09, 2019	73.72	74.47	73.10	74.14	849,703	+0.84(+1.15%)
Jan 08, 2019	73.14	73.56	72.65	73.30	1,240,669	+0.59(+0.81%)
Jan 07, 2019	72.06	73.19	71.39	72.72	1,493,690	+0.35(+0.48%)
Jan 04, 2019	70.83	72.78	70.82	72.37	1,970,749	+2.42(+3.47%)
Jan 03, 2019	71.88	72.38	69.85	69.94	1,294,446	-2.68(-3.69%)
Jan 02, 2019	72.35	73.34	71.95	72.62	1,070,867	-0.97(-1.32%)
Dec 31, 2018	73.12	73.69	72.75	73.59	803,063	+0.77(+1.06%)
Dec 28, 2018	73.37	74.20	72.37	72.82	969,891	-0.10(-0.14%)
Dec 27, 2018	71.07	73.03	70.72	72.93	1,431,936	+0.97(+1.35%)
Dec 26, 2018	69.46	72.02	68.99	71.95	1,561,641	+2.77(+4.00%)
Dec 24, 2018	70.67	71.14	69.07	69.19	817,917	-1.58(-2.24%)
Dec 21, 2018	71.88	73.50	70.74	70.77	2,520,827	-1.51(-2.08%)
Dec 20, 2018	73.07	73.64	71.57	72.28	2,010,452	-1.13(-1.54%)
Dec 19, 2018	73.90	76.02	73.23	73.41	1,754,505	-0.96(-1.29%)
Dec 18, 2018	74.76	75.49	74.07	74.37	1,377,167	+0.12(+0.16%)
Dec 17, 2018	74.04	74.62	72.95	74.25	1,439,567	+0.17(+0.22%)
Dec 14, 2018	73.36	74.83	73.05	74.08	2,194,368	+0.28(+0.38%)
Dec 13, 2018	76.88	76.94	72.92	73.80	2,504,381	-2.86(-3.73%)
Dec 12, 2018	77.34	77.92	76.40	76.66	1,210,991	+0.04(+0.06%)
Dec 11, 2018	77.20	77.57	76.05	76.62	1,070,976	+0.22(+0.28%)
Dec 10, 2018	76.19	76.65	74.11	76.40	1,126,424	+0.11(+0.15%)
Dec 07, 2018	78.33	79.00	76.00	76.29	1,461,279	-2.05(-2.62%)
Dec 06, 2018	76.57	78.46	75.91	78.34	1,404,485	+1.03(+1.33%)
Dec 04, 2018	79.13	80.13	76.91	77.32	2,489,336	-2.26(-2.84%)
Dec 03, 2018	81.34	82.08	79.40	79.58	1,781,347	-0.75(-0.93%)
Nov 30, 2018	80.04	80.90	79.57	80.33	2,580,371	+0.50(+0.63%)
Nov 29, 2018	79.94	80.25	79.20	79.82	957,984	-0.12(-0.15%)
Nov 28, 2018	79.30	80.48	79.23	79.94	1,941,412	+0.75(+0.94%)
Nov 27, 2018	78.56	79.21	77.90	79.20	1,245,204	+0.29(+0.36%)
Nov 26, 2018	78.30	78.95	77.53	78.91	814,222	+1.28(+1.65%)
Nov 23, 2018	77.37	78.29	77.06	77.63	442,878	-0.01(-0.01%)
Nov 21, 2018		77.64	77.64	77.64	0	+1.04(+1.36%)
Nov 20, 2018	78.14	78.71	76.39	76.59	866,174	-2.20(-2.79%)
Nov 19, 2018	78.93	79.35	78.19	78.80	984,875	-0.20(-0.25%)
Nov 16, 2018	79.12	79.60	78.35	79.00	1,169,207	-0.40(-0.50%)
Nov 15, 2018	77.97	79.87	77.23	79.40	1,382,268	+1.10(+1.40%)
Nov 14, 2018	77.14	78.89	76.79	78.30	1,432,119	+1.57(+2.05%)
Nov 13, 2018	77.04	77.49	76.26	76.72	1,236,939	+0.03(+0.05%)
Nov 12, 2018	77.82	78.64	76.54	76.69	1,403,777	-1.27(-1.63%)
Nov 09, 2018	79.29	79.67	77.93	77.96	1,353,347	-1.53(-1.93%)
Nov 08, 2018	78.98	79.56	78.18	79.49	1,009,018	+0.44(+0.55%)
Nov 07, 2018	77.86	79.14	76.67	79.06	761,829	+1.77(+2.30%)
Nov 06, 2018	76.80	77.77	76.65	77.28	1,453,226	+0.61(+0.79%)
Nov 05, 2018	77.41	77.82	76.12	76.67	1,401,569	-0.50(-0.64%)
Nov 02, 2018	79.57	80.34	76.72	77.17	1,731,052	-1.91(-2.42%)
Nov 01, 2018	77.46	79.36	76.65	79.08	1,735,493	+1.63(+2.10%)
Oct 31, 2018	77.26	80.67	75.98	77.46	4,222,301	+0.64(+0.84%)
Oct 30, 2018	76.04	77.32	75.46	76.81	1,872,261	+1.07(+1.41%)
Oct 29, 2018	75.85	76.92	74.71	75.74	1,208,711	+0.76(+1.01%)
Oct 26, 2018	75.38	76.06	73.75	74.98	1,521,739	-1.06(-1.40%)
Oct 25, 2018	75.57	76.65	75.31	76.05	1,181,303	+0.97(+1.30%)
Oct 24, 2018	76.52	77.29	74.90	75.07	1,298,656	-1.84(-2.39%)
Oct 23, 2018	78.30	78.77	76.19	76.91	1,601,625	-2.82(-3.54%)
Oct 22, 2018	78.92	80.02	78.29	79.73	1,154,492	+0.68(+0.86%)
Oct 19, 2018	81.10	81.67	78.67	79.05	2,207,839	-2.16(-2.66%)
Oct 18, 2018	81.76	82.05	80.59	81.20	1,391,352	-0.30(-0.36%)
Oct 17, 2018	81.81	82.06	79.89	81.50	1,125,581	-0.45(-0.55%)
Oct 16, 2018	81.78	82.33	81.34	81.95	1,295,523	+1.04(+1.28%)
Oct 15, 2018	80.13	81.19	79.20	80.92	1,271,059	+1.16(+1.45%)
Oct 12, 2018	80.79	80.99	78.29	79.76	1,305,875	+0.50(+0.63%)
Oct 11, 2018	80.47	81.07	78.96	79.26	1,611,270	-1.25(-1.56%)
Oct 10, 2018	83.51	83.51	80.51	80.52	2,184,961	-3.22(-3.84%)
Oct 09, 2018	85.03	85.40	83.65	83.74	1,105,249	-1.31(-1.54%)
Oct 08, 2018	84.75	85.36	84.06	85.05	762,450	+0.42(+0.49%)
Oct 05, 2018	84.64	85.38	83.84	84.63	1,074,264	-0.23(-0.27%)
Oct 04, 2018	85.10	85.80	84.58	84.86	947,846	-0.34(-0.40%)
Oct 03, 2018	84.69	85.78	84.23	85.20	1,097,507	+0.77(+0.91%)
Oct 02, 2018	85.21	85.35	84.24	84.43	996,628	-0.69(-0.81%)

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.