Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	57.84	58.08	57.51	57.86	9,875,856	+0.28(+0.49%)
Dec 28, 2018	57.79	58.14	57.34	57.58	14,854,870	+0.14(+0.24%)
Dec 27, 2018	56.51	57.45	55.82	57.44	14,703,097	+0.27(+0.47%)
Dec 26, 2018	55.47	57.17	54.98	57.17	17,189,390	+2.04(+3.69%)
Dec 24, 2018	56.01	56.21	55.10	55.13	7,854,188	-1.00(-1.78%)
Dec 21, 2018	57.17	57.73	56.01	56.13	15,496,650	-1.08(-1.89%)
Dec 20, 2018	57.73	58.00	56.78	57.21	15,979,045	-0.50(-0.87%)
Dec 19, 2018	58.68	59.46	57.43	57.72	6,870,390	-0.81(-1.39%)
Dec 18, 2018	58.86	59.09	58.26	58.53	9,831,693	-0.03(-0.05%)
Dec 17, 2018	59.32	59.50	58.22	58.56	10,349,501	-0.90(-1.52%)
Dec 14, 2018	59.83	60.05	59.37	59.46	6,536,683	-0.97(-1.61%)
Dec 13, 2018	60.68	60.85	60.24	60.43	6,183,398	-0.05(-0.09%)
Dec 12, 2018	60.63	61.10	60.47	60.49	6,306,024	+0.63(+1.06%)
Dec 11, 2018	60.44	60.59	59.54	59.85	14,462,563	+0.08(+0.13%)
Dec 10, 2018	59.79	60.03	58.85	59.77	8,845,867	-0.18(-0.30%)
Dec 07, 2018	61.01	61.40	59.78	59.95	10,118,090	-1.17(-1.91%)
Dec 06, 2018	60.27	61.12	59.62	61.12	10,696,795	-0.27(-0.44%)
Dec 04, 2018	62.99	63.06	61.32	61.39	4,605,434	-1.77(-2.80%)
Dec 03, 2018	63.38	63.43	62.86	63.16	4,298,509	+0.80(+1.29%)
Nov 30, 2018	62.06	62.42	61.95	62.35	3,482,632	+0.19(+0.30%)
Nov 29, 2018	62.14	62.50	61.90	62.17	3,280,791	-0.26(-0.41%)
Nov 28, 2018	61.40	62.43	61.14	62.43	4,138,129	+1.24(+2.03%)
Nov 27, 2018	60.84	61.18	60.67	61.18	3,942,848	+0.07(+0.12%)
Nov 26, 2018	60.85	61.12	60.76	61.11	4,555,829	+0.88(+1.47%)
Nov 23, 2018	60.16	60.46	60.07	60.23	1,361,001	-0.40(-0.66%)
Nov 21, 2018		60.63	60.63	60.63	0	+0.55(+0.92%)
Nov 20, 2018	60.33	60.61	59.85	60.08	6,659,617	-1.12(-1.82%)
Nov 19, 2018	61.95	61.98	61.01	61.19	13,213,699	-0.94(-1.51%)
Nov 16, 2018	61.63	62.27	61.54	62.13	4,693,793	+0.16(+0.26%)
Nov 15, 2018	61.12	62.11	60.84	61.97	6,769,929	+0.59(+0.96%)
Nov 14, 2018	61.98	62.16	61.03	61.38	3,753,650	-0.22(-0.36%)
Nov 13, 2018	61.63	62.21	61.43	61.60	4,239,726	+0.09(+0.15%)
Nov 12, 2018	62.37	62.41	61.40	61.52	3,458,362	-1.15(-1.84%)
Nov 09, 2018	62.82	62.84	62.28	62.67	3,276,685	-0.54(-0.85%)
Nov 08, 2018	63.44	63.56	63.02	63.20	1,868,245	-0.52(-0.81%)
Nov 07, 2018	63.12	63.73	62.99	63.72	2,130,018	+1.14(+1.83%)
Nov 06, 2018	62.25	62.61	62.22	62.58	2,580,796	+0.27(+0.43%)
Nov 05, 2018	62.11	62.42	61.97	62.31	2,321,912	+0.19(+0.30%)
Nov 02, 2018	62.68	62.78	61.63	62.12	4,643,174	-0.12(-0.19%)
Nov 01, 2018	61.75	62.27	61.48	62.24	5,039,734	+0.86(+1.40%)
Oct 31, 2018	61.36	61.78	61.24	61.38	3,805,251	+0.67(+1.10%)
Oct 30, 2018	59.85	60.76	59.80	60.71	5,728,834	+0.86(+1.43%)
Oct 29, 2018	60.86	61.15	59.14	59.85	7,320,103	-0.39(-0.65%)
Oct 26, 2018	60.15	60.85	59.50	60.25	10,158,518	-0.82(-1.35%)
Oct 25, 2018	60.52	61.40	60.35	61.07	4,787,962	+0.86(+1.42%)
Oct 24, 2018	61.78	61.83	60.01	60.21	5,594,705	-1.71(-2.77%)
Oct 23, 2018	61.35	62.21	60.93	61.93	4,728,951	-0.48(-0.77%)
Oct 22, 2018	62.75	62.83	62.24	62.41	2,262,201	-0.16(-0.26%)
Oct 19, 2018	62.72	63.14	62.43	62.57	3,760,701	+0.12(+0.20%)
Oct 18, 2018	63.10	63.25	62.16	62.44	4,241,626	-1.02(-1.60%)
Oct 17, 2018	63.53	63.62	62.95	63.46	4,979,332	-0.17(-0.27%)
Oct 16, 2018	62.98	63.75	62.89	63.63	9,727,359	+1.26(+2.02%)
Oct 15, 2018	62.52	62.84	62.29	62.37	4,168,377	-0.34(-0.54%)
Oct 12, 2018	62.94	62.94	61.92	62.71	6,371,164	+0.75(+1.21%)
Oct 11, 2018	62.82	63.15	61.53	61.96	16,765,817	-1.06(-1.69%)
Oct 10, 2018	64.69	64.69	62.94	63.02	9,875,674	-1.88(-2.90%)
Oct 09, 2018	64.68	65.10	64.56	64.91	1,709,857	-0.12(-0.19%)
Oct 08, 2018	64.79	65.07	64.47	65.03	3,006,081	-0.11(-0.16%)
Oct 05, 2018	65.45	65.56	64.77	65.14	2,886,403	-0.38(-0.59%)
Oct 04, 2018	65.93	65.94	65.15	65.52	2,654,067	-0.71(-1.07%)
Oct 03, 2018	66.52	66.57	66.11	66.23	1,210,030	-0.04(-0.07%)
Oct 02, 2018	66.19	66.41	66.11	66.27	1,586,676	-0.22(-0.34%)

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.