Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.27	61.50	59.98	60.56	1,450,993	-0.18(-0.30%)
Dec 28, 2018	61.33	61.81	60.37	60.74	1,815,401	-0.45(-0.74%)
Dec 27, 2018	59.18	61.25	59.09	61.20	1,632,645	+0.91(+1.51%)
Dec 26, 2018	57.37	60.36	56.70	60.28	1,992,111	+3.55(+6.26%)
Dec 24, 2018	57.67	59.20	56.67	56.73	1,444,796	-1.55(-2.65%)
Dec 21, 2018	59.91	61.00	57.75	58.28	4,467,736	-1.04(-1.75%)
Dec 20, 2018	59.64	60.92	58.26	59.32	2,416,158	-0.65(-1.09%)
Dec 19, 2018	61.78	62.65	59.42	59.97	2,178,278	-2.17(-3.49%)
Dec 18, 2018	62.28	63.73	61.96	62.14	1,841,446	+0.30(+0.48%)
Dec 17, 2018	61.90	63.61	61.49	61.84	1,983,225	-0.23(-0.38%)
Dec 14, 2018	62.14	63.26	61.80	62.07	1,844,063	-0.84(-1.34%)
Dec 13, 2018	63.17	63.64	62.61	62.91	1,828,272	+0.28(+0.45%)
Dec 12, 2018	62.85	63.67	62.08	62.63	2,937,228	+0.71(+1.15%)
Dec 11, 2018	62.14	63.27	61.47	61.92	2,747,295	+0.98(+1.60%)
Dec 10, 2018	59.82	61.22	59.47	60.94	2,890,600	-0.12(-0.19%)
Dec 07, 2018	63.55	63.97	60.89	61.06	2,538,353	-2.75(-4.31%)
Dec 06, 2018	62.45	63.88	62.37	63.81	2,924,123	-0.14(-0.21%)
Dec 04, 2018	65.80	66.35	63.88	63.94	3,001,582	-2.44(-3.68%)
Dec 03, 2018	67.71	67.73	66.17	66.38	2,802,228	+0.62(+0.95%)
Nov 30, 2018	64.50	65.88	63.68	65.76	3,191,699	+1.39(+2.16%)
Nov 29, 2018	64.78	65.74	64.29	64.37	2,462,673	-0.86(-1.32%)
Nov 28, 2018	64.76	65.26	63.31	65.23	2,526,957	+1.36(+2.14%)
Nov 27, 2018	63.48	64.70	63.10	63.86	2,900,889	-0.25(-0.39%)
Nov 26, 2018	64.49	64.98	63.26	64.11	2,641,070	+0.66(+1.04%)
Nov 23, 2018	62.53	64.02	62.48	63.45	1,072,883	+0.25(+0.40%)
Nov 21, 2018		63.20	63.20	63.20	0	+0.82(+1.31%)
Nov 20, 2018	61.84	62.99	61.64	62.39	4,324,468	-1.21(-1.91%)
Nov 19, 2018	64.87	65.35	63.43	63.60	2,786,052	-1.97(-3.00%)
Nov 16, 2018	64.98	66.13	64.79	65.57	2,761,259	-0.17(-0.26%)
Nov 15, 2018	63.90	65.95	63.72	65.74	4,279,452	+1.67(+2.61%)
Nov 14, 2018	65.61	65.95	63.56	64.07	3,895,272	-0.72(-1.11%)
Nov 13, 2018	66.05	67.09	64.38	64.78	3,688,038	-0.68(-1.04%)
Nov 12, 2018	66.45	68.13	65.28	65.47	5,566,127	-3.43(-4.98%)
Nov 09, 2018	69.59	71.80	67.54	68.90	9,414,183	-6.06(-8.08%)
Nov 08, 2018	73.89	75.78	73.20	74.96	2,966,500	+0.67(+0.91%)
Nov 07, 2018	74.96	75.11	73.41	74.29	3,475,065	+0.01(+0.01%)
Nov 06, 2018	74.38	75.61	74.00	74.28	2,433,898	-0.32(-0.43%)
Nov 05, 2018	75.73	75.80	72.98	74.60	2,824,516	-2.04(-2.66%)
Nov 02, 2018	78.58	79.08	75.79	76.64	2,970,540	-3.79(-4.72%)
Nov 01, 2018	78.40	81.26	78.19	80.43	2,060,904	+2.45(+3.15%)
Oct 31, 2018	77.14	78.58	75.89	77.98	2,628,152	+1.89(+2.48%)
Oct 30, 2018	73.81	76.27	73.61	76.09	2,208,582	+2.53(+3.43%)
Oct 29, 2018	74.02	75.14	72.42	73.57	1,864,358	+0.69(+0.95%)
Oct 26, 2018	71.74	73.85	71.42	72.87	1,737,552	-0.70(-0.95%)
Oct 25, 2018	72.50	74.09	71.92	73.58	1,886,132	+2.22(+3.11%)
Oct 24, 2018	74.98	74.98	71.25	71.36	2,335,866	-4.43(-5.85%)
Oct 23, 2018	74.55	76.30	72.41	75.79	2,601,134	-0.79(-1.03%)
Oct 22, 2018	77.07	77.75	75.98	76.58	1,633,745	+0.04(+0.05%)
Oct 19, 2018	77.82	78.62	76.19	76.54	1,648,322	-0.96(-1.24%)
Oct 18, 2018	78.93	79.09	77.19	77.50	1,607,172	-1.93(-2.43%)
Oct 17, 2018	80.05	80.24	78.55	79.44	1,397,771	-0.29(-0.36%)
Oct 16, 2018	78.90	79.97	78.61	79.72	2,098,778	+1.48(+1.90%)
Oct 15, 2018	77.97	79.16	77.52	78.24	1,954,217	-0.14(-0.18%)
Oct 12, 2018	78.41	78.85	77.22	78.38	1,938,489	+1.75(+2.29%)
Oct 11, 2018	76.10	78.29	75.89	76.63	2,237,977	+0.41(+0.54%)
Oct 10, 2018	78.46	78.51	76.21	76.22	3,003,435	-3.34(-4.20%)
Oct 09, 2018	78.82	79.72	78.46	79.56	1,206,762	+0.85(+1.08%)
Oct 08, 2018	78.41	79.04	77.62	78.71	1,265,369	+0.02(+0.02%)
Oct 05, 2018	81.48	81.67	77.84	78.69	2,369,177	-3.15(-3.84%)
Oct 04, 2018	82.69	82.70	80.97	81.84	1,442,664	-1.26(-1.51%)
Oct 03, 2018	82.98	83.65	81.82	83.09	1,792,425	+0.51(+0.62%)
Oct 02, 2018	82.02	83.61	82.02	82.58	1,197,682	+0.39(+0.47%)

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.