Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	64.51	65.33	64.19	65.33	362,595	+1.12(+1.75%)
Dec 28, 2018	64.66	65.31	64.01	64.21	471,859	-0.31(-0.48%)
Dec 27, 2018	62.83	64.53	62.36	64.52	393,772	+0.61(+0.95%)
Dec 26, 2018	61.35	64.00	60.81	63.91	347,164	+2.83(+4.64%)
Dec 24, 2018	62.85	63.02	60.99	61.08	192,787	-2.28(-3.60%)
Dec 21, 2018	64.37	65.33	63.18	63.36	704,641	-0.90(-1.39%)
Dec 20, 2018	65.11	65.92	63.80	64.26	353,145	-1.14(-1.74%)
Dec 19, 2018	67.10	67.79	64.89	65.40	420,684	-2.04(-3.02%)
Dec 18, 2018	67.42	68.46	67.05	67.43	374,794	+0.64(+0.96%)
Dec 17, 2018	68.78	68.95	66.47	66.79	369,803	-1.99(-2.90%)
Dec 14, 2018	69.08	70.29	68.35	68.78	372,648	-1.04(-1.49%)
Dec 13, 2018	70.86	71.31	69.70	69.82	472,344	-0.93(-1.32%)
Dec 12, 2018	71.23	72.21	70.67	70.75	319,150	+0.72(+1.03%)
Dec 11, 2018	72.16	72.36	69.72	70.03	342,464	-0.77(-1.09%)
Dec 10, 2018	71.51	71.86	69.98	70.80	590,408	-0.86(-1.20%)
Dec 07, 2018	74.08	74.82	71.25	71.66	572,617	-2.23(-3.01%)
Dec 06, 2018	73.71	74.00	71.72	73.89	346,270	-0.95(-1.27%)
Dec 04, 2018	78.35	78.49	74.76	74.84	513,400	-3.33(-4.26%)
Dec 03, 2018	79.74	80.72	77.77	78.17	548,576	-0.01(-0.01%)
Nov 30, 2018	76.30	78.53	76.30	78.18	544,776	+1.62(+2.12%)
Nov 29, 2018	77.29	78.10	76.29	76.56	345,981	-0.83(-1.08%)
Nov 28, 2018	76.30	77.54	75.64	77.39	492,661	+1.33(+1.75%)
Nov 27, 2018	77.74	78.10	75.76	76.06	290,318	-2.12(-2.71%)
Nov 26, 2018	78.15	79.21	77.61	78.17	300,295	+0.68(+0.87%)
Nov 23, 2018	76.79	78.44	75.34	77.50	166,176	-0.94(-1.20%)
Nov 21, 2018		78.44	78.44	78.44	0	+0.03(+0.03%)
Nov 20, 2018	79.00	79.52	77.89	78.41	262,429	-1.80(-2.25%)
Nov 19, 2018	82.26	82.56	79.81	80.21	384,265	-2.39(-2.89%)
Nov 16, 2018	82.33	83.45	81.94	82.60	290,087	+0.03(+0.03%)
Nov 15, 2018	81.72	83.10	81.45	82.57	336,849	+0.02(+0.02%)
Nov 14, 2018	82.49	83.94	82.28	82.55	364,673	+0.89(+1.09%)
Nov 13, 2018	81.98	83.08	81.36	81.66	337,217	-0.10(-0.12%)
Nov 12, 2018	83.80	83.80	81.50	81.76	215,083	-1.77(-2.12%)
Nov 09, 2018	83.83	84.61	82.40	83.53	198,901	-1.24(-1.47%)
Nov 08, 2018	83.97	85.34	83.97	84.77	252,694	+0.93(+1.11%)
Nov 07, 2018	82.72	83.98	81.89	83.84	300,995	+1.95(+2.38%)
Nov 06, 2018	81.40	82.42	81.09	81.90	633,789	+0.34(+0.42%)
Nov 05, 2018	82.48	82.83	80.81	81.55	314,871	-0.44(-0.54%)
Nov 02, 2018	81.53	83.00	81.18	82.00	415,219	+1.14(+1.40%)
Nov 01, 2018	79.01	81.04	78.54	80.86	267,353	+2.40(+3.06%)
Oct 31, 2018	79.44	80.18	78.43	78.46	472,896	+0.21(+0.26%)
Oct 30, 2018	76.59	78.33	76.11	78.25	268,478	+1.69(+2.21%)
Oct 29, 2018	79.51	79.89	75.52	76.56	328,381	-1.78(-2.28%)
Oct 26, 2018	75.89	78.76	75.59	78.35	501,080	+1.33(+1.72%)
Oct 25, 2018	75.74	77.69	75.08	77.02	613,591	+2.13(+2.84%)
Oct 24, 2018	77.98	79.17	74.75	74.89	651,839	-3.02(-3.88%)
Oct 23, 2018	80.85	80.85	74.44	77.91	1,028,166	-0.81(-1.03%)
Oct 22, 2018	79.09	79.48	78.18	78.72	412,256	-0.21(-0.26%)
Oct 19, 2018	80.04	80.14	78.36	78.93	244,494	-1.18(-1.47%)
Oct 18, 2018	80.44	81.32	79.68	80.11	273,766	-1.03(-1.27%)
Oct 17, 2018	81.27	81.55	80.36	81.14	267,487	-0.67(-0.82%)
Oct 16, 2018	80.52	81.89	79.96	81.81	164,678	+1.85(+2.31%)
Oct 15, 2018	80.13	80.53	79.47	79.96	452,127	-0.15(-0.19%)
Oct 12, 2018	81.32	81.32	78.65	80.11	414,886	+0.27(+0.34%)
Oct 11, 2018	82.10	82.74	79.74	79.84	588,178	-2.79(-3.38%)
Oct 10, 2018	85.77	85.84	82.46	82.64	492,390	-3.43(-3.98%)
Oct 09, 2018	86.40	87.13	85.81	86.06	501,350	-0.75(-0.86%)
Oct 08, 2018	87.54	87.77	85.60	86.81	762,748	-1.76(-1.98%)
Oct 05, 2018	89.32	89.32	87.95	88.57	334,904	-0.77(-0.86%)
Oct 04, 2018	89.56	90.14	88.91	89.33	248,605	-0.52(-0.58%)
Oct 03, 2018	89.56	90.27	88.79	89.86	560,520	+0.76(+0.85%)
Oct 02, 2018	88.67	89.48	88.49	89.10	342,487	+0.14(+0.15%)

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.