Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.94	55.17	54.51	55.17	2,556,047	+0.63(+1.16%)
Dec 28, 2018	54.86	55.29	54.11	54.54	2,141,135	-0.13(-0.23%)
Dec 27, 2018	53.24	54.66	52.69	54.66	3,821,996	+0.60(+1.10%)
Dec 26, 2018	51.83	54.08	51.53	54.07	2,988,604	+2.62(+5.10%)
Dec 24, 2018	52.10	52.50	51.41	51.44	1,141,471	-1.04(-1.98%)
Dec 21, 2018	53.81	54.34	52.37	52.48	2,316,540	-1.20(-2.23%)
Dec 20, 2018	54.47	54.74	52.92	53.68	2,498,757	-1.03(-1.88%)
Dec 19, 2018	55.64	56.43	54.31	54.71	2,384,845	-0.94(-1.68%)
Dec 18, 2018	55.99	56.29	55.23	55.64	2,174,031	+0.17(+0.31%)
Dec 17, 2018	56.69	56.82	55.19	55.47	2,138,478	-1.45(-2.55%)
Dec 14, 2018	57.20	57.77	56.76	56.92	2,310,354	-0.82(-1.43%)
Dec 13, 2018	58.47	58.68	57.57	57.74	1,335,529	-0.57(-0.98%)
Dec 12, 2018	58.53	59.01	58.29	58.31	3,055,561	+0.62(+1.07%)
Dec 11, 2018	58.64	58.78	57.41	57.69	3,486,467	-0.05(-0.09%)
Dec 10, 2018	57.44	57.98	56.70	57.75	2,424,644	+0.26(+0.45%)
Dec 07, 2018	59.06	59.51	57.22	57.49	2,364,660	-1.78(-3.01%)
Dec 06, 2018	58.18	59.27	57.62	59.27	3,291,352	+0.03(+0.06%)
Dec 04, 2018	61.34	61.43	59.16	59.24	1,077,023	-2.30(-3.73%)
Dec 03, 2018	61.66	61.82	60.93	61.53	963,423	+0.89(+1.46%)
Nov 30, 2018	60.21	60.71	60.11	60.65	692,548	+0.39(+0.65%)
Nov 29, 2018	60.13	60.66	59.78	60.26	1,748,682	-0.14(-0.22%)
Nov 28, 2018	59.11	60.40	58.91	60.39	1,828,397	+1.68(+2.85%)
Nov 27, 2018	58.73	58.94	58.47	58.72	1,944,813	-0.27(-0.46%)
Nov 26, 2018	58.59	59.02	58.50	58.99	1,423,010	+1.07(+1.85%)
Nov 23, 2018	57.43	58.29	57.27	57.92	301,467	+0.03(+0.06%)
Nov 21, 2018		57.88	57.88	57.88	0	+0.74(+1.30%)
Nov 20, 2018	56.89	57.86	56.62	57.14	1,526,667	-0.84(-1.45%)
Nov 19, 2018	59.61	59.61	57.86	57.98	1,088,059	-1.73(-2.90%)
Nov 16, 2018	59.18	59.95	59.07	59.72	885,198	+0.10(+0.16%)
Nov 15, 2018	58.44	59.76	58.18	59.62	930,001	+0.81(+1.38%)
Nov 14, 2018	59.77	60.00	58.53	58.81	499,801	-0.45(-0.75%)
Nov 13, 2018	59.35	60.01	59.07	59.25	582,067	+0.12(+0.20%)
Nov 12, 2018	60.40	60.45	59.08	59.14	448,007	-1.37(-2.27%)
Nov 09, 2018	60.94	60.95	60.04	60.51	472,849	-0.84(-1.37%)
Nov 08, 2018	61.30	61.60	61.13	61.35	819,842	-0.18(-0.29%)
Nov 07, 2018	60.86	61.55	60.69	61.53	535,065	+1.21(+2.01%)
Nov 06, 2018	59.98	60.38	59.97	60.31	469,849	+0.26(+0.44%)
Nov 05, 2018	60.22	60.22	59.51	60.05	981,767	-0.12(-0.19%)
Nov 02, 2018	60.66	60.99	59.64	60.17	743,344	-0.12(-0.20%)
Nov 01, 2018	59.33	60.35	59.02	60.29	869,607	+1.13(+1.92%)
Oct 31, 2018	58.81	59.69	58.81	59.16	874,664	+1.00(+1.72%)
Oct 30, 2018	56.85	58.22	56.83	58.16	671,214	+1.32(+2.33%)
Oct 29, 2018	58.15	58.47	56.03	56.84	602,740	-0.26(-0.45%)
Oct 26, 2018	56.97	57.93	56.20	57.09	652,903	-0.94(-1.62%)
Oct 25, 2018	57.37	58.42	57.11	58.03	651,477	+1.02(+1.79%)
Oct 24, 2018	59.21	59.45	57.00	57.01	559,180	-2.24(-3.78%)
Oct 23, 2018	58.65	59.57	57.97	59.25	594,243	-0.40(-0.67%)
Oct 22, 2018	59.81	59.89	59.25	59.65	355,498	+0.05(+0.08%)
Oct 19, 2018	60.61	60.88	59.54	59.60	498,660	-0.76(-1.25%)
Oct 18, 2018	61.12	61.23	60.04	60.36	588,994	-1.03(-1.67%)
Oct 17, 2018	61.72	61.72	60.85	61.38	511,808	-0.28(-0.46%)
Oct 16, 2018	60.48	61.76	60.32	61.67	587,518	+1.64(+2.73%)
Oct 15, 2018	60.06	60.52	59.78	60.03	516,597	-0.09(-0.15%)
Oct 12, 2018	60.22	60.46	59.30	60.12	607,477	+1.13(+1.91%)
Oct 11, 2018	59.68	60.51	58.73	58.99	1,756,557	-1.03(-1.72%)
Oct 10, 2018	62.12	62.12	59.98	60.02	1,493,359	-2.32(-3.73%)
Oct 09, 2018	62.52	62.92	62.26	62.35	355,448	-0.34(-0.55%)
Oct 08, 2018	63.11	63.20	62.08	62.69	385,281	-0.61(-0.96%)
Oct 05, 2018	63.83	64.12	62.74	63.30	411,523	-0.51(-0.80%)
Oct 04, 2018	64.71	64.71	63.48	63.81	488,676	-1.05(-1.62%)
Oct 03, 2018	65.04	65.14	64.68	64.86	492,653	+0.12(+0.18%)
Oct 02, 2018	65.29	65.30	64.66	64.75	601,194	-0.56(-0.85%)

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.