Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.46	56.10	55.23	56.06	623,505	+0.93(+1.69%)
Dec 28, 2018	55.65	56.28	54.24	55.13	740,091	-0.31(-0.56%)
Dec 27, 2018	53.98	55.45	52.64	55.44	921,312	+0.38(+0.70%)
Dec 26, 2018	52.38	55.11	51.63	55.05	538,401	+2.97(+5.71%)
Dec 24, 2018	53.51	53.85	52.04	52.08	447,423	-1.97(-3.65%)
Dec 21, 2018	55.32	56.46	53.94	54.06	2,158,808	-1.36(-2.46%)
Dec 20, 2018	56.62	57.22	54.76	55.42	1,195,969	-1.34(-2.37%)
Dec 19, 2018	59.32	60.35	56.56	56.76	773,745	-2.34(-3.96%)
Dec 18, 2018	58.82	60.05	58.41	59.10	966,555	+0.91(+1.56%)
Dec 17, 2018	58.81	59.50	57.68	58.20	1,298,515	-0.34(-0.58%)
Dec 14, 2018	57.49	59.22	57.49	58.54	1,250,072	+0.21(+0.36%)
Dec 13, 2018	59.47	60.15	58.13	58.33	749,488	-0.70(-1.19%)
Dec 12, 2018	59.23	60.76	58.91	59.03	678,672	+0.98(+1.69%)
Dec 11, 2018	59.33	60.21	57.20	58.05	1,092,857	-0.24(-0.41%)
Dec 10, 2018	59.29	59.65	57.19	58.29	1,977,551	-2.63(-4.32%)
Dec 07, 2018	62.32	63.38	60.57	60.92	1,033,633	-1.34(-2.14%)
Dec 06, 2018	60.38	62.54	60.10	62.26	1,088,850	-0.06(-0.10%)
Dec 04, 2018	65.20	65.39	62.25	62.32	999,182	-3.11(-4.75%)
Dec 03, 2018	66.77	67.33	64.96	65.43	941,027	+0.21(+0.32%)
Nov 30, 2018	62.88	65.34	62.88	65.22	1,072,459	+1.60(+2.52%)
Nov 29, 2018	64.40	64.85	63.19	63.62	1,093,886	-1.08(-1.67%)
Nov 28, 2018	62.71	64.79	60.81	64.70	948,540	+2.86(+4.63%)
Nov 27, 2018	62.50	62.93	61.42	61.84	1,096,556	-1.15(-1.83%)
Nov 26, 2018	62.53	63.90	62.53	62.99	1,476,944	+1.23(+2.00%)
Nov 23, 2018	60.66	62.63	60.66	61.76	333,133	+0.39(+0.64%)
Nov 21, 2018		61.36	61.36	61.36	0	+1.66(+2.79%)
Nov 20, 2018	59.69	60.72	58.34	59.70	1,277,922	-0.73(-1.21%)
Nov 19, 2018	60.81	61.32	60.15	60.43	1,269,370	-0.69(-1.12%)
Nov 16, 2018	61.41	62.00	60.60	61.12	898,564	-0.48(-0.79%)
Nov 15, 2018	59.66	61.68	59.16	61.60	1,068,936	+1.24(+2.05%)
Nov 14, 2018	59.38	61.07	59.15	60.36	1,603,133	+1.88(+3.21%)
Nov 13, 2018	58.15	60.60	58.15	58.48	1,067,679	+0.64(+1.10%)
Nov 12, 2018	59.96	60.13	57.76	57.85	1,086,803	-1.82(-3.05%)
Nov 09, 2018	60.86	60.86	58.60	59.67	1,280,997	-1.63(-2.66%)
Nov 08, 2018	62.24	63.11	61.12	61.30	1,446,037	-1.42(-2.27%)
Nov 07, 2018	61.81	63.28	61.05	62.72	1,352,402	+1.77(+2.90%)
Nov 06, 2018	58.89	61.49	58.80	60.95	1,107,752	+1.99(+3.38%)
Nov 05, 2018	59.58	60.73	57.70	58.96	1,689,301	+0.01(+0.02%)
Nov 02, 2018	62.81	62.84	57.77	58.95	2,013,183	-3.12(-5.03%)
Nov 01, 2018	55.10	62.41	55.10	62.07	2,541,190	+10.95(+21.41%)
Oct 31, 2018	50.15	51.72	50.07	51.13	1,424,805	+1.85(+3.75%)
Oct 30, 2018	48.38	49.37	47.83	49.28	1,080,556	+0.94(+1.94%)
Oct 29, 2018	49.09	50.18	47.74	48.34	1,428,019	+0.21(+0.44%)
Oct 26, 2018	48.17	48.55	46.83	48.13	1,201,607	-0.56(-1.14%)
Oct 25, 2018	49.40	49.56	48.46	48.69	1,213,233	+0.24(+0.49%)
Oct 24, 2018	51.39	51.62	48.42	48.45	929,926	-2.89(-5.62%)
Oct 23, 2018	52.15	52.15	50.04	51.34	1,042,468	-1.63(-3.08%)
Oct 22, 2018	53.67	53.82	52.84	52.97	701,583	-0.36(-0.68%)
Oct 19, 2018	54.00	54.20	53.04	53.33	768,971	-0.67(-1.25%)
Oct 18, 2018	55.52	55.52	53.59	54.00	819,088	-2.27(-4.03%)
Oct 17, 2018	56.60	56.76	55.65	56.27	542,277	-0.74(-1.29%)
Oct 16, 2018	56.99	57.16	55.89	57.01	1,136,809	+0.53(+0.94%)
Oct 15, 2018	56.01	57.28	56.01	56.48	967,867	+0.45(+0.80%)
Oct 12, 2018	58.48	58.56	55.43	56.04	1,338,645	-1.67(-2.89%)
Oct 11, 2018	58.50	59.37	57.67	57.70	1,046,374	-1.15(-1.95%)
Oct 10, 2018	61.38	61.61	58.76	58.85	789,472	-2.81(-4.56%)
Oct 09, 2018	63.36	63.36	61.56	61.66	740,519	-1.99(-3.13%)
Oct 08, 2018	63.33	63.79	62.67	63.66	555,363	-0.02(-0.03%)
Oct 05, 2018	65.65	65.65	62.92	63.68	500,166	-1.99(-3.02%)
Oct 04, 2018	65.85	66.67	65.31	65.66	432,475	-0.31(-0.47%)
Oct 03, 2018	65.17	66.44	64.45	65.97	754,391	+1.14(+1.76%)
Oct 02, 2018	64.46	65.52	64.45	64.83	571,337	+0.08(+0.13%)

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.