Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.31	61.58	60.35	61.08	1,387,100	+0.03(+0.05%)
Dec 28, 2018	62.24	62.58	60.82	61.05	1,247,200	-0.60(-0.97%)
Dec 27, 2018	60.21	61.69	59.50	61.65	1,216,146	+0.67(+1.10%)
Dec 26, 2018	58.94	60.99	58.49	60.98	1,346,562	+2.65(+4.54%)
Dec 24, 2018	59.49	60.01	58.33	58.33	961,200	-1.47(-2.46%)
Dec 21, 2018	62.44	63.25	59.46	59.80	3,667,400	-2.50(-4.01%)
Dec 20, 2018	62.64	63.28	61.36	62.30	2,027,479	-0.72(-1.14%)
Dec 19, 2018	64.73	65.60	62.29	63.02	2,092,556	-1.33(-2.07%)
Dec 18, 2018	64.62	65.16	63.70	64.35	1,556,547	+0.14(+0.22%)
Dec 17, 2018	65.01	65.63	63.25	64.21	2,354,178	-0.89(-1.37%)
Dec 14, 2018	66.51	67.44	65.05	65.10	1,522,700	-2.15(-3.20%)
Dec 13, 2018	68.17	68.28	66.49	67.25	1,566,354	-0.78(-1.15%)
Dec 12, 2018	68.23	68.90	67.83	68.03	1,660,657	+0.61(+0.90%)
Dec 11, 2018	68.08	68.74	66.72	67.42	1,264,189	+0.14(+0.21%)
Dec 10, 2018	66.55	67.53	66.07	67.28	1,380,342	+0.63(+0.95%)
Dec 07, 2018	68.94	69.18	66.16	66.65	2,093,600	-2.37(-3.43%)
Dec 06, 2018	67.81	69.68	67.01	69.02	2,167,768	+0.31(+0.45%)
Dec 04, 2018	69.91	70.31	68.14	68.71	1,939,300	-1.53(-2.18%)
Dec 03, 2018	69.71	70.46	68.99	70.24	2,442,416	+1.49(+2.17%)
Nov 30, 2018	68.32	69.54	68.05	68.75	1,695,100	+0.64(+0.94%)
Nov 29, 2018	69.23	69.31	67.72	68.11	2,116,162	-1.49(-2.14%)
Nov 28, 2018	68.18	69.96	67.91	69.60	2,342,754	+2.03(+3.00%)
Nov 27, 2018	68.07	68.26	67.07	67.57	1,871,317	-0.83(-1.21%)
Nov 26, 2018	68.38	68.50	67.44	68.40	1,347,528	+0.61(+0.90%)
Nov 23, 2018	67.17	68.31	67.00	67.79	437,600	-0.09(-0.13%)
Nov 21, 2018		67.88	67.88	67.88	0	+1.21(+1.81%)
Nov 20, 2018	67.24	68.29	66.00	66.67	1,411,242	-1.60(-2.34%)
Nov 19, 2018	69.84	70.32	67.99	68.27	1,389,420	-1.60(-2.29%)
Nov 16, 2018	69.12	70.14	68.75	69.87	1,179,500	+0.41(+0.59%)
Nov 15, 2018	68.25	69.55	67.66	69.46	1,250,339	+1.05(+1.53%)
Nov 14, 2018	69.54	70.02	68.04	68.41	1,002,860	-0.78(-1.13%)
Nov 13, 2018	69.18	69.85	68.78	69.19	1,833,209	+0.11(+0.16%)
Nov 12, 2018	70.71	71.21	68.93	69.08	1,801,976	-1.86(-2.62%)
Nov 09, 2018	71.95	72.00	69.97	70.94	1,833,200	-1.24(-1.72%)
Nov 08, 2018	71.46	72.55	71.20	72.18	2,422,495	+0.63(+0.88%)
Nov 07, 2018	70.29	71.85	70.13	71.55	1,891,020	+1.72(+2.46%)
Nov 06, 2018	68.73	69.84	68.60	69.83	1,780,774	+0.88(+1.28%)
Nov 05, 2018	71.20	71.31	68.10	68.95	3,346,581	-2.81(-3.92%)
Nov 02, 2018	72.65	72.97	71.11	71.76	1,841,900	-0.53(-0.73%)
Nov 01, 2018	72.51	72.64	70.79	72.29	3,156,769	+0.04(+0.06%)
Oct 31, 2018	73.34	73.99	72.14	72.25	3,929,012	-0.30(-0.41%)
Oct 30, 2018	69.97	73.21	68.57	72.55	10,368,433	+10.50(+16.92%)
Oct 29, 2018	63.00	63.94	60.96	62.05	2,626,878	+0.08(+0.13%)
Oct 26, 2018	62.39	63.24	61.49	61.97	2,261,400	-1.32(-2.09%)
Oct 25, 2018	62.87	63.93	62.68	63.29	1,947,180	+1.01(+1.62%)
Oct 24, 2018	64.27	64.80	62.20	62.28	1,409,949	-1.94(-3.02%)
Oct 23, 2018	63.98	64.55	63.33	64.22	1,917,378	-0.96(-1.47%)
Oct 22, 2018	64.57	65.38	64.09	65.18	1,340,382	+0.94(+1.46%)
Oct 19, 2018	64.73	65.52	64.00	64.24	2,038,600	-0.26(-0.40%)
Oct 18, 2018	65.50	65.62	64.19	64.50	2,313,172	-1.19(-1.81%)
Oct 17, 2018	65.36	65.77	64.84	65.69	2,105,188	+0.49(+0.75%)
Oct 16, 2018	63.98	65.28	63.43	65.20	1,455,839	+1.90(+3.00%)
Oct 15, 2018	62.75	64.04	62.24	63.30	2,734,257	+0.30(+0.48%)
Oct 12, 2018	62.70	63.37	61.79	63.00	2,194,800	+1.66(+2.71%)
Oct 11, 2018	62.26	63.79	61.34	61.34	2,126,657	-1.16(-1.86%)
Oct 10, 2018	64.63	65.00	62.45	62.50	2,819,901	-2.43(-3.74%)
Oct 09, 2018	65.19	65.86	64.79	64.93	1,269,645	-0.45(-0.69%)
Oct 08, 2018	65.94	66.14	64.49	65.38	1,973,663	-0.86(-1.30%)
Oct 05, 2018	66.30	66.88	65.40	66.24	2,194,800	-0.08(-0.12%)
Oct 04, 2018	68.85	68.85	66.09	66.32	3,730,940	-3.47(-4.97%)
Oct 03, 2018	69.85	70.26	69.48	69.79	2,014,976	+0.38(+0.55%)
Oct 02, 2018	71.15	71.33	69.06	69.41	2,994,225	-2.12(-2.96%)

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.