Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.71	61.47	60.28	61.16	867,672	+0.68(+1.12%)
Dec 28, 2018	61.03	61.36	60.16	60.48	925,294	-0.33(-0.55%)
Dec 27, 2018	58.34	60.81	58.07	60.81	1,273,457	+1.41(+2.37%)
Dec 26, 2018	56.87	59.42	56.38	59.41	1,086,565	+2.79(+4.92%)
Dec 24, 2018	57.65	58.46	56.61	56.62	609,929	-1.23(-2.13%)
Dec 21, 2018	58.31	59.96	57.78	57.85	3,692,929	-0.46(-0.79%)
Dec 20, 2018	58.83	60.24	57.62	58.31	1,879,627	-0.74(-1.25%)
Dec 19, 2018	59.95	61.07	58.74	59.05	1,477,945	-0.69(-1.16%)
Dec 18, 2018	59.46	61.02	59.37	59.74	2,048,823	+0.79(+1.33%)
Dec 17, 2018	59.64	60.77	58.63	58.96	2,240,671	-0.85(-1.43%)
Dec 14, 2018	59.19	60.14	58.83	59.81	3,089,575	+0.14(+0.24%)
Dec 13, 2018	60.36	61.18	59.27	59.67	2,406,627	-0.48(-0.80%)
Dec 12, 2018	61.28	61.91	60.04	60.15	3,012,965	-0.02(-0.03%)
Dec 11, 2018	61.97	62.72	60.02	60.16	1,539,381	-0.14(-0.23%)
Dec 10, 2018	60.20	60.96	59.14	60.31	1,819,915	-0.40(-0.66%)
Dec 07, 2018	63.15	64.29	60.60	60.70	2,061,903	-2.10(-3.34%)
Dec 06, 2018	63.12	63.14	61.41	62.80	2,155,083	-1.61(-2.50%)
Dec 04, 2018	66.78	67.01	64.34	64.41	1,491,289	-2.72(-4.05%)
Dec 03, 2018	67.24	68.82	66.36	67.13	1,936,529	+1.77(+2.70%)
Nov 30, 2018	65.15	66.16	64.99	65.36	1,576,905	-0.18(-0.28%)
Nov 29, 2018	65.33	66.20	65.09	65.55	864,697	-0.03(-0.05%)
Nov 28, 2018	64.82	65.60	63.75	65.58	1,303,633	+0.96(+1.49%)
Nov 27, 2018	65.28	65.59	63.78	64.62	1,354,975	-1.19(-1.81%)
Nov 26, 2018	64.80	65.84	64.69	65.81	2,238,446	+1.43(+2.22%)
Nov 23, 2018	65.76	66.01	64.34	64.39	1,133,510	-2.19(-3.29%)
Nov 21, 2018		66.57	66.57	66.57	0	+0.25(+0.38%)
Nov 20, 2018	66.72	67.06	65.50	66.33	1,199,427	-1.53(-2.25%)
Nov 19, 2018	68.86	69.23	67.55	67.85	1,145,618	-1.13(-1.63%)
Nov 16, 2018	68.51	69.26	68.03	68.98	907,893	+0.30(+0.43%)
Nov 15, 2018	67.43	69.06	67.20	68.68	1,086,166	+0.66(+0.98%)
Nov 14, 2018	67.38	68.40	66.96	68.02	1,908,951	+1.16(+1.74%)
Nov 13, 2018	67.55	68.47	66.73	66.86	1,233,811	-0.84(-1.24%)
Nov 12, 2018	68.89	69.03	67.56	67.69	1,033,299	-0.99(-1.44%)
Nov 09, 2018	68.79	69.27	67.97	68.68	1,579,799	-0.71(-1.03%)
Nov 08, 2018	69.27	70.02	68.93	69.39	1,149,853	-0.43(-0.62%)
Nov 07, 2018	69.28	69.92	68.31	69.83	1,413,432	+1.23(+1.79%)
Nov 06, 2018	68.16	68.74	67.86	68.60	1,458,916	+0.59(+0.87%)
Nov 05, 2018	68.84	69.04	67.15	68.01	1,533,436	-0.41(-0.59%)
Nov 02, 2018	68.18	69.03	67.74	68.42	2,082,282	+0.68(+1.00%)
Nov 01, 2018	66.29	67.79	65.49	67.74	1,750,392	+2.76(+4.25%)
Oct 31, 2018	66.28	66.53	64.86	64.97	2,393,110	-0.56(-0.85%)
Oct 30, 2018	63.35	65.83	63.02	65.53	2,237,200	+2.18(+3.44%)
Oct 29, 2018	65.74	66.09	62.56	63.35	2,284,320	-1.46(-2.25%)
Oct 26, 2018	61.33	65.75	61.33	64.81	3,421,391	+0.40(+0.62%)
Oct 25, 2018	63.87	65.16	62.87	64.41	1,991,189	+1.77(+2.83%)
Oct 24, 2018	65.43	65.43	62.52	62.64	2,217,678	-2.79(-4.27%)
Oct 23, 2018	64.72	65.76	64.15	65.43	1,990,963	-0.66(-0.99%)
Oct 22, 2018	67.30	67.75	65.68	66.09	1,133,736	-0.90(-1.34%)
Oct 19, 2018	68.05	68.63	66.75	66.98	1,601,987	-0.91(-1.34%)
Oct 18, 2018	68.87	69.91	67.47	67.89	1,531,705	-1.21(-1.75%)
Oct 17, 2018	69.41	69.79	68.69	69.10	1,289,302	-0.53(-0.76%)
Oct 16, 2018	68.71	69.69	68.53	69.63	1,537,360	+1.37(+2.00%)
Oct 15, 2018	68.41	69.22	68.13	68.27	2,392,626	-0.14(-0.21%)
Oct 12, 2018	69.45	69.97	67.91	68.41	2,171,636	+0.36(+0.54%)
Oct 11, 2018	69.45	70.72	68.00	68.04	2,588,124	-1.82(-2.60%)
Oct 10, 2018	72.15	72.28	69.83	69.86	3,375,115	-2.13(-2.96%)
Oct 09, 2018	74.96	74.97	71.84	71.99	3,066,503	-3.69(-4.88%)
Oct 08, 2018	75.56	76.41	75.48	75.68	1,698,064	+0.17(+0.23%)
Oct 05, 2018	78.81	78.81	75.10	75.51	3,036,239	-4.49(-5.62%)
Oct 04, 2018	80.69	80.69	79.40	80.00	1,500,478	-0.74(-0.91%)
Oct 03, 2018	81.12	81.58	80.69	80.74	1,169,308	+0.06(+0.07%)
Oct 02, 2018	80.46	81.24	80.22	80.68	664,572	+0.35(+0.43%)

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.