Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	56.12	57.22	55.52	57.06	1,074,500	+1.24(+2.22%)
Dec 28, 2018	56.34	56.79	54.34	55.82	1,865,700	-0.49(-0.87%)
Dec 27, 2018	55.93	56.39	54.25	56.31	1,694,344	-0.27(-0.48%)
Dec 26, 2018	54.43	56.71	54.43	56.58	1,860,595	+2.15(+3.95%)
Dec 24, 2018	55.82	55.88	54.39	54.43	1,142,700	-1.60(-2.86%)
Dec 21, 2018	56.32	57.87	56.00	56.03	3,047,400	-0.57(-1.01%)
Dec 20, 2018	56.50	57.51	56.13	56.60	2,169,347	-0.42(-0.74%)
Dec 19, 2018	56.87	59.28	56.84	57.02	2,101,556	+0.21(+0.37%)
Dec 18, 2018	56.83	57.45	55.72	56.81	1,408,547	-0.04(-0.07%)
Dec 17, 2018	58.00	59.17	56.55	56.85	1,314,070	-1.18(-2.03%)
Dec 14, 2018	59.14	59.72	58.02	58.03	2,095,300	-1.48(-2.49%)
Dec 13, 2018	58.62	59.71	58.31	59.51	1,337,286	+0.71(+1.21%)
Dec 12, 2018	59.71	59.78	58.77	58.80	1,070,720	-0.53(-0.89%)
Dec 11, 2018	59.90	60.41	59.14	59.33	956,436	+0.03(+0.05%)
Dec 10, 2018	59.05	59.31	57.81	59.30	1,365,296	+0.12(+0.20%)
Dec 07, 2018	60.79	61.22	59.06	59.18	1,039,500	-1.05(-1.74%)
Dec 06, 2018	59.50	60.29	58.83	60.23	1,312,882	+0.06(+0.10%)
Dec 04, 2018	61.43	61.58	59.89	60.17	736,000	-1.30(-2.11%)
Dec 03, 2018	61.80	62.30	61.22	61.47	999,700	+0.99(+1.64%)
Nov 30, 2018	60.32	60.70	59.79	60.48	657,300	+0.09(+0.15%)
Nov 29, 2018	60.09	61.08	59.75	60.39	779,603	+0.36(+0.60%)
Nov 28, 2018	59.93	60.25	59.34	60.03	731,468	+0.21(+0.35%)
Nov 27, 2018	60.41	60.80	59.82	59.82	789,706	-0.92(-1.51%)
Nov 26, 2018	61.24	61.90	60.39	60.74	772,403	-0.09(-0.15%)
Nov 23, 2018	61.19	61.85	60.61	60.83	255,700	-1.33(-2.14%)
Nov 21, 2018		62.16	62.16	62.16	0	+0.59(+0.96%)
Nov 20, 2018	61.72	61.72	60.68	61.57	811,499	-0.74(-1.19%)
Nov 19, 2018	63.11	63.42	62.05	62.31	634,300	-0.85(-1.35%)
Nov 16, 2018	62.82	64.11	62.32	63.16	855,900	+0.40(+0.64%)
Nov 15, 2018	61.34	63.05	61.00	62.76	969,659	+1.33(+2.17%)
Nov 14, 2018	62.00	62.12	61.08	61.43	961,438	+0.30(+0.49%)
Nov 13, 2018	61.94	62.76	61.05	61.13	684,836	-0.91(-1.47%)
Nov 12, 2018	62.76	63.19	61.89	62.04	898,682	-0.52(-0.83%)
Nov 09, 2018	62.50	62.82	61.89	62.56	568,800	-0.21(-0.33%)
Nov 08, 2018	62.40	63.19	62.28	62.77	645,502	+0.23(+0.37%)
Nov 07, 2018	62.52	62.98	61.72	62.54	780,225	+0.02(+0.03%)
Nov 06, 2018	62.09	62.89	61.33	62.52	1,060,185	-0.47(-0.75%)
Nov 05, 2018	62.00	63.49	61.49	62.99	1,014,659	+1.65(+2.69%)
Nov 02, 2018	61.73	61.90	60.84	61.34	1,178,500	+0.01(+0.02%)
Nov 01, 2018	62.07	62.33	60.90	61.33	951,932	-0.35(-0.57%)
Oct 31, 2018	61.39	62.62	61.37	61.68	873,697	+0.69(+1.13%)
Oct 30, 2018	60.83	62.09	60.06	60.99	814,696	+0.01(+0.02%)
Oct 29, 2018	62.35	62.70	60.35	60.98	1,033,741	-1.09(-1.76%)
Oct 26, 2018	62.47	63.13	61.62	62.07	866,100	-0.96(-1.52%)
Oct 25, 2018	63.11	63.63	62.36	63.03	909,309	+0.23(+0.37%)
Oct 24, 2018	64.41	64.80	62.65	62.80	1,080,356	-1.94(-3.00%)
Oct 23, 2018	64.41	64.91	62.97	64.74	802,023	-0.40(-0.61%)
Oct 22, 2018	65.30	65.62	64.30	65.14	668,849	-0.13(-0.20%)
Oct 19, 2018	64.60	65.47	64.56	65.27	1,650,700	+0.67(+1.04%)
Oct 18, 2018	64.37	65.65	64.11	64.60	755,064	-0.18(-0.28%)
Oct 17, 2018	65.39	65.86	64.57	64.78	1,222,648	-0.58(-0.89%)
Oct 16, 2018	64.22	65.76	64.08	65.36	590,519	+1.42(+2.22%)
Oct 15, 2018	63.75	64.55	63.67	63.94	563,614	+0.19(+0.30%)
Oct 12, 2018	64.99	65.48	63.29	63.75	889,800	-0.69(-1.07%)
Oct 11, 2018	65.73	65.98	64.44	64.44	982,097	-1.64(-2.48%)
Oct 10, 2018	67.48	67.70	66.05	66.08	825,453	-1.52(-2.25%)
Oct 09, 2018	67.30	67.91	67.19	67.60	629,970	-0.03(-0.04%)
Oct 08, 2018	67.57	68.04	67.19	67.63	731,903	-0.32(-0.47%)
Oct 05, 2018	67.95	68.41	67.58	67.95	276,600	-0.02(-0.03%)
Oct 04, 2018	68.80	68.86	67.88	67.97	686,885	-0.99(-1.44%)
Oct 03, 2018	68.71	69.44	68.38	68.96	440,902	+0.44(+0.64%)
Oct 02, 2018	68.64	68.94	68.10	68.52	666,257	-0.11(-0.16%)

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.