Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.45	56.09	55.22	56.05	623,596	+0.93(+1.69%)
Dec 28, 2018	55.64	56.27	54.23	55.12	740,200	-0.31(-0.56%)
Dec 27, 2018	53.98	55.44	52.63	55.43	921,447	+0.38(+0.70%)
Dec 26, 2018	52.38	55.10	51.63	55.04	538,481	+2.97(+5.71%)
Dec 24, 2018	53.50	53.84	52.04	52.07	447,489	-1.97(-3.65%)
Dec 21, 2018	55.31	56.45	53.93	54.05	2,159,126	-1.36(-2.46%)
Dec 20, 2018	56.61	57.21	54.75	55.41	1,196,145	-1.34(-2.37%)
Dec 19, 2018	59.31	60.34	56.55	56.75	773,859	-2.34(-3.96%)
Dec 18, 2018	58.81	60.05	58.40	59.09	966,697	+0.91(+1.56%)
Dec 17, 2018	58.80	59.49	57.67	58.19	1,298,707	-0.34(-0.58%)
Dec 14, 2018	57.49	59.21	57.49	58.53	1,250,256	+0.21(+0.36%)
Dec 13, 2018	59.46	60.14	58.13	58.32	749,599	-0.70(-1.19%)
Dec 12, 2018	59.22	60.75	58.90	59.02	678,772	+0.98(+1.69%)
Dec 11, 2018	59.32	60.20	57.19	58.04	1,093,018	-0.24(-0.41%)
Dec 10, 2018	59.28	59.64	57.18	58.28	1,977,842	-2.63(-4.32%)
Dec 07, 2018	62.31	63.37	60.56	60.91	1,033,786	-1.33(-2.14%)
Dec 06, 2018	60.37	62.53	60.09	62.25	1,089,010	-0.06(-0.10%)
Dec 04, 2018	65.19	65.38	62.24	62.31	999,330	-3.11(-4.75%)
Dec 03, 2018	66.76	67.32	64.95	65.42	941,166	+0.21(+0.32%)
Nov 30, 2018	62.87	65.33	62.87	65.21	1,072,617	+1.60(+2.52%)
Nov 29, 2018	64.39	64.85	63.18	63.61	1,094,047	-1.08(-1.67%)
Nov 28, 2018	62.70	64.78	60.80	64.69	948,680	+2.86(+4.63%)
Nov 27, 2018	62.50	62.93	61.41	61.83	1,096,717	-1.15(-1.83%)
Nov 26, 2018	62.52	63.89	62.52	62.98	1,477,162	+1.23(+2.00%)
Nov 23, 2018	60.65	62.62	60.65	61.75	333,183	+0.39(+0.64%)
Nov 21, 2018		61.35	61.35	61.35	0	+1.66(+2.79%)
Nov 20, 2018	59.68	60.71	58.34	59.69	1,278,111	-0.73(-1.21%)
Nov 19, 2018	60.80	61.31	60.15	60.42	1,269,557	-0.69(-1.12%)
Nov 16, 2018	61.40	61.99	60.59	61.11	898,697	-0.48(-0.79%)
Nov 15, 2018	59.65	61.67	59.15	61.59	1,069,093	+1.24(+2.05%)
Nov 14, 2018	59.37	61.06	59.14	60.35	1,603,369	+1.88(+3.21%)
Nov 13, 2018	58.14	60.59	58.14	58.48	1,067,836	+0.64(+1.10%)
Nov 12, 2018	59.95	60.12	57.75	57.84	1,086,963	-1.82(-3.05%)
Nov 09, 2018	60.85	60.85	58.59	59.66	1,281,185	-1.63(-2.66%)
Nov 08, 2018	62.23	63.10	61.11	61.29	1,446,250	-1.42(-2.27%)
Nov 07, 2018	61.80	63.27	61.04	62.71	1,352,601	+1.77(+2.90%)
Nov 06, 2018	58.88	61.48	58.80	60.94	1,107,915	+1.99(+3.38%)
Nov 05, 2018	59.57	60.73	57.69	58.95	1,689,550	+0.01(+0.02%)
Nov 02, 2018	62.80	62.83	57.77	58.94	2,013,479	-3.12(-5.03%)
Nov 01, 2018	55.09	62.40	55.09	62.06	2,541,564	+10.95(+21.41%)
Oct 31, 2018	50.14	51.71	50.06	51.12	1,425,015	+1.85(+3.75%)
Oct 30, 2018	48.37	49.36	47.82	49.27	1,080,715	+0.94(+1.94%)
Oct 29, 2018	49.08	50.17	47.73	48.33	1,428,229	+0.21(+0.44%)
Oct 26, 2018	48.16	48.54	46.82	48.12	1,201,784	-0.56(-1.14%)
Oct 25, 2018	49.39	49.55	48.45	48.68	1,213,412	+0.24(+0.49%)
Oct 24, 2018	51.38	51.61	48.41	48.44	930,063	-2.89(-5.62%)
Oct 23, 2018	52.14	52.14	50.04	51.33	1,042,622	-1.63(-3.08%)
Oct 22, 2018	53.66	53.81	52.83	52.96	701,686	-0.36(-0.68%)
Oct 19, 2018	54.00	54.19	53.03	53.32	769,084	-0.67(-1.25%)
Oct 18, 2018	55.51	55.51	53.58	54.00	819,208	-2.27(-4.03%)
Oct 17, 2018	56.59	56.76	55.64	56.26	542,356	-0.74(-1.29%)
Oct 16, 2018	56.98	57.16	55.88	57.00	1,136,977	+0.53(+0.94%)
Oct 15, 2018	56.00	57.27	56.00	56.47	968,010	+0.45(+0.80%)
Oct 12, 2018	58.47	58.55	55.43	56.03	1,338,842	-1.67(-2.89%)
Oct 11, 2018	58.49	59.36	57.67	57.69	1,046,528	-1.15(-1.95%)
Oct 10, 2018	61.37	61.60	58.75	58.84	789,588	-2.81(-4.56%)
Oct 09, 2018	63.35	63.35	61.55	61.65	740,628	-1.99(-3.13%)
Oct 08, 2018	63.32	63.78	62.66	63.65	555,445	-0.02(-0.03%)
Oct 05, 2018	65.64	65.64	62.91	63.67	500,240	-1.98(-3.02%)
Oct 04, 2018	65.84	66.66	65.30	65.65	432,539	-0.31(-0.47%)
Oct 03, 2018	65.16	66.43	64.44	65.96	754,502	+1.14(+1.76%)
Oct 02, 2018	64.45	65.52	64.44	64.82	571,421	+0.08(+0.13%)

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.