Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.97	55.30	54.16	54.76	665,597	+0.18(+0.33%)
Dec 28, 2018	54.86	55.20	54.08	54.59	771,855	-0.20(-0.37%)
Dec 27, 2018	54.11	54.80	52.77	54.79	748,709	-0.28(-0.51%)
Dec 26, 2018	53.28	55.10	52.03	55.07	476,051	+2.17(+4.11%)
Dec 24, 2018	53.86	53.91	52.66	52.90	378,295	-1.29(-2.39%)
Dec 21, 2018	55.41	56.07	53.96	54.19	1,477,329	-1.24(-2.24%)
Dec 20, 2018	55.89	56.67	54.81	55.43	611,306	-0.83(-1.47%)
Dec 19, 2018	58.14	58.67	55.94	56.26	821,571	-1.79(-3.09%)
Dec 18, 2018	57.31	58.49	56.91	58.05	940,370	+1.11(+1.94%)
Dec 17, 2018	57.68	58.42	56.52	56.94	889,368	-0.85(-1.46%)
Dec 14, 2018	57.96	59.36	57.48	57.79	984,136	-0.81(-1.38%)
Dec 13, 2018	60.95	60.97	58.57	58.60	1,276,665	-2.28(-3.75%)
Dec 12, 2018	61.13	62.47	60.63	60.88	501,505	+0.51(+0.84%)
Dec 11, 2018	62.78	63.01	60.34	60.37	690,527	-1.50(-2.43%)
Dec 10, 2018	61.74	62.10	60.77	61.88	527,553	+0.05(+0.08%)
Dec 07, 2018	62.81	63.92	61.51	61.83	865,216	-1.17(-1.85%)
Dec 06, 2018	62.97	63.37	61.59	62.99	1,213,160	-0.94(-1.47%)
Dec 04, 2018	68.43	68.86	63.70	63.93	860,010	-4.61(-6.73%)
Dec 03, 2018	69.50	69.92	66.90	68.55	463,280	-0.06(-0.09%)
Nov 30, 2018	67.25	68.80	67.03	68.61	914,678	+1.72(+2.58%)
Nov 29, 2018	67.58	68.44	66.45	66.88	584,624	-1.25(-1.84%)
Nov 28, 2018	66.88	68.17	65.23	68.13	507,444	+1.94(+2.92%)
Nov 27, 2018	66.97	67.44	65.83	66.20	641,063	-1.37(-2.03%)
Nov 26, 2018	67.92	68.48	66.76	67.57	1,088,426	+0.59(+0.88%)
Nov 23, 2018	66.41	67.93	66.35	66.97	359,515	-0.05(-0.07%)
Nov 21, 2018		67.02	67.02	67.02	0	+1.69(+2.59%)
Nov 20, 2018	64.30	65.92	63.91	65.33	718,889	+0.18(+0.28%)
Nov 19, 2018	65.63	66.24	64.72	65.15	848,765	-0.99(-1.50%)
Nov 16, 2018	65.28	66.41	65.28	66.14	576,423	+0.38(+0.57%)
Nov 15, 2018	64.80	66.11	64.39	65.76	1,077,543	+0.51(+0.78%)
Nov 14, 2018	65.94	66.23	64.75	65.25	666,216	+0.15(+0.23%)
Nov 13, 2018	66.01	66.65	65.10	65.10	1,055,951	-0.84(-1.28%)
Nov 12, 2018	66.20	66.76	65.81	65.95	712,976	-0.48(-0.73%)
Nov 09, 2018	67.15	67.84	65.64	66.43	1,286,346	-1.24(-1.84%)
Nov 08, 2018	68.18	68.38	67.06	67.67	835,125	-0.34(-0.50%)
Nov 07, 2018	67.04	68.49	65.60	68.02	968,557	+1.72(+2.59%)
Nov 06, 2018	65.71	67.09	65.35	66.30	759,150	+0.42(+0.63%)
Nov 05, 2018	66.11	67.05	65.25	65.88	733,852	-0.27(-0.40%)
Nov 02, 2018	66.78	67.23	65.30	66.15	663,305	+0.02(+0.03%)
Nov 01, 2018	64.16	66.19	63.81	66.13	753,317	+2.47(+3.88%)
Oct 31, 2018	64.10	64.60	63.39	63.66	1,379,254	+0.52(+0.82%)
Oct 30, 2018	62.55	64.15	62.06	63.14	1,107,706	+0.95(+1.53%)
Oct 29, 2018	62.93	63.79	61.62	62.19	1,126,536	+0.32(+0.51%)
Oct 26, 2018	61.14	62.18	60.83	61.88	1,376,704	-0.47(-0.75%)
Oct 25, 2018	62.12	62.92	61.29	62.34	1,236,803	+0.75(+1.22%)
Oct 24, 2018	64.25	64.25	61.46	61.59	1,372,995	-2.39(-3.74%)
Oct 23, 2018	62.67	64.33	62.13	63.99	1,501,745	+0.23(+0.37%)
Oct 22, 2018	62.84	65.20	62.70	63.75	1,416,584	+0.84(+1.34%)
Oct 19, 2018	62.17	63.19	59.91	62.91	1,991,355	-2.47(-3.78%)
Oct 18, 2018	66.28	67.16	65.14	65.38	2,256,866	-0.94(-1.42%)
Oct 17, 2018	65.83	66.66	65.63	66.32	1,472,920	+0.03(+0.05%)
Oct 16, 2018	64.67	66.35	64.16	66.29	1,015,559	+2.24(+3.49%)
Oct 15, 2018	62.82	64.47	62.82	64.05	1,088,490	+1.08(+1.72%)
Oct 12, 2018	64.50	64.84	62.28	62.97	1,035,644	-0.35(-0.55%)
Oct 11, 2018	64.16	65.40	63.01	63.32	854,203	-1.23(-1.91%)
Oct 10, 2018	65.48	66.11	64.47	64.55	1,100,094	-0.75(-1.15%)
Oct 09, 2018	66.90	67.40	65.20	65.30	1,301,291	-3.58(-5.20%)
Oct 08, 2018	68.52	69.20	68.04	68.88	608,926	+0.08(+0.12%)
Oct 05, 2018	69.82	70.31	68.68	68.80	1,062,008	-0.94(-1.35%)
Oct 04, 2018	70.93	71.10	69.49	69.74	643,703	-1.19(-1.68%)
Oct 03, 2018	70.55	71.41	70.39	70.94	688,082	+0.85(+1.21%)
Oct 02, 2018	70.57	71.15	69.19	70.09	1,225,862	-1.18(-1.65%)

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.