Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.22	60.50	59.75	60.35	2,595,406	+0.37(+0.62%)
Dec 28, 2018	60.87	60.88	59.80	59.98	2,492,327	-0.43(-0.71%)
Dec 27, 2018	58.59	60.41	58.25	60.41	3,697,825	+0.83(+1.39%)
Dec 26, 2018	57.41	59.61	56.66	59.58	3,007,448	+2.58(+4.52%)
Dec 24, 2018	57.96	58.21	56.75	57.01	2,344,421	-1.33(-2.28%)
Dec 21, 2018	59.11	60.38	58.18	58.34	6,596,715	-0.65(-1.10%)
Dec 20, 2018	59.41	60.27	58.41	58.99	4,382,111	-0.79(-1.32%)
Dec 19, 2018	60.59	61.63	59.28	59.78	5,080,426	-0.76(-1.26%)
Dec 18, 2018	61.42	61.65	60.03	60.54	3,274,335	-0.26(-0.43%)
Dec 17, 2018	61.87	62.22	60.38	60.80	3,503,598	-1.23(-1.98%)
Dec 14, 2018	61.55	62.62	61.46	62.04	3,206,826	-0.19(-0.31%)
Dec 13, 2018	62.91	63.06	61.87	62.23	2,454,524	-0.27(-0.44%)
Dec 12, 2018	63.30	63.64	62.47	62.50	2,621,876	+0.17(+0.27%)
Dec 11, 2018	63.99	64.05	61.96	62.33	1,761,486	-0.36(-0.57%)
Dec 10, 2018	62.57	62.99	61.04	62.69	2,518,524	+0.07(+0.11%)
Dec 07, 2018	64.53	65.38	62.39	62.62	3,779,677	-1.79(-2.78%)
Dec 06, 2018	64.60	64.60	62.55	64.42	4,391,818	-1.49(-2.27%)
Dec 04, 2018	68.55	68.73	65.78	65.91	2,995,548	-2.65(-3.87%)
Dec 03, 2018	69.23	69.59	67.96	68.57	2,230,252	+0.94(+1.39%)
Nov 30, 2018	66.42	67.68	66.14	67.63	3,569,878	+0.82(+1.22%)
Nov 29, 2018	67.06	67.41	66.44	66.81	1,863,913	-0.49(-0.73%)
Nov 28, 2018	66.47	67.35	65.39	67.30	2,511,845	+1.07(+1.62%)
Nov 27, 2018	65.55	66.28	65.27	66.23	2,635,122	+0.23(+0.35%)
Nov 26, 2018	65.84	66.41	65.30	66.00	3,067,587	+0.88(+1.35%)
Nov 23, 2018	64.49	65.76	64.49	65.12	1,434,231	+0.01(+0.01%)
Nov 21, 2018		65.11	65.11	65.11	0	+0.99(+1.55%)
Nov 20, 2018	63.86	64.44	63.58	64.12	2,324,783	-0.47(-0.72%)
Nov 19, 2018	64.98	65.46	64.22	64.58	2,156,414	-0.67(-1.02%)
Nov 16, 2018	64.72	65.51	64.54	65.25	2,707,701	+0.23(+0.35%)
Nov 15, 2018	63.28	65.33	62.97	65.02	3,013,573	+1.42(+2.24%)
Nov 14, 2018	64.14	64.97	63.20	63.60	3,065,465	+0.04(+0.07%)
Nov 13, 2018	63.74	64.87	63.29	63.56	2,733,879	-0.18(-0.28%)
Nov 12, 2018	64.60	64.70	63.64	63.73	2,439,442	-0.81(-1.25%)
Nov 09, 2018	64.75	65.09	63.94	64.54	3,444,272	-0.71(-1.09%)
Nov 08, 2018	66.03	66.52	64.91	65.25	4,634,555	-1.04(-1.56%)
Nov 07, 2018	66.76	66.94	65.63	66.29	3,799,803	+0.12(+0.19%)
Nov 06, 2018	64.66	66.23	64.60	66.17	3,297,023	+1.34(+2.07%)
Nov 05, 2018	64.72	65.29	64.41	64.82	3,836,314	+0.45(+0.70%)
Nov 02, 2018	65.41	65.55	64.07	64.37	3,830,193	-0.45(-0.69%)
Nov 01, 2018	63.10	65.14	62.64	64.82	4,101,079	+2.41(+3.86%)
Oct 31, 2018	62.14	63.68	61.96	62.41	6,622,378	+1.15(+1.88%)
Oct 30, 2018	59.59	61.73	58.96	61.26	8,782,547	-0.59(-0.96%)
Oct 29, 2018	63.96	64.16	60.93	61.86	3,664,801	-0.85(-1.36%)
Oct 26, 2018	62.15	63.53	61.46	62.71	5,134,676	-0.17(-0.26%)
Oct 25, 2018	62.03	63.39	61.70	62.87	4,796,313	+1.58(+2.57%)
Oct 24, 2018	64.02	64.31	61.13	61.30	4,936,201	-2.72(-4.24%)
Oct 23, 2018	64.94	65.11	63.78	64.02	5,503,904	-2.66(-3.98%)
Oct 22, 2018	67.55	67.87	66.60	66.67	4,049,555	-0.64(-0.94%)
Oct 19, 2018	68.12	68.55	67.12	67.31	2,419,952	-0.95(-1.39%)
Oct 18, 2018	68.98	69.39	67.82	68.26	2,241,843	-1.25(-1.79%)
Oct 17, 2018	70.30	70.31	68.70	69.50	2,073,847	-0.39(-0.56%)
Oct 16, 2018	69.46	69.97	68.97	69.89	2,195,031	+0.96(+1.39%)
Oct 15, 2018	69.49	69.70	68.83	68.94	2,452,487	-0.53(-0.76%)
Oct 12, 2018	70.71	71.16	68.53	69.47	4,118,650	+0.21(+0.30%)
Oct 11, 2018	71.14	71.48	69.02	69.26	3,772,728	-1.93(-2.72%)
Oct 10, 2018	73.78	73.88	71.14	71.19	4,563,553	-2.77(-3.74%)
Oct 09, 2018	75.29	75.54	73.80	73.96	3,863,502	-1.52(-2.01%)
Oct 08, 2018	75.27	75.62	74.49	75.48	2,010,384	+0.00(+0.00%)
Oct 05, 2018	76.47	76.82	75.16	75.48	2,716,446	-0.90(-1.17%)
Oct 04, 2018	76.25	77.13	75.75	76.37	2,224,125	-0.02(-0.02%)
Oct 03, 2018	76.87	77.52	76.10	76.39	3,307,854	-0.11(-0.15%)
Oct 02, 2018	76.16	76.57	75.93	76.50	2,185,594	+0.35(+0.46%)

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.