Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.76	62.83	61.40	62.78	3,749,100	+1.41(+2.29%)
Dec 28, 2018	61.08	62.09	60.63	61.38	3,298,800	+0.62(+1.02%)
Dec 27, 2018	59.54	60.85	58.62	60.76	4,215,471	+0.21(+0.34%)
Dec 26, 2018	57.03	60.62	57.01	60.55	5,775,408	+3.90(+6.88%)
Dec 24, 2018	56.70	57.92	56.27	56.65	3,144,300	-1.12(-1.94%)
Dec 21, 2018	59.93	60.67	56.92	57.77	8,230,200	-2.04(-3.42%)
Dec 20, 2018	59.33	60.59	58.52	59.81	5,537,013	+0.15(+0.25%)
Dec 19, 2018	59.35	61.27	58.76	59.66	3,690,984	+0.59(+1.00%)
Dec 18, 2018	59.16	59.99	58.87	59.07	3,750,882	+0.20(+0.35%)
Dec 17, 2018	61.04	61.04	58.57	58.87	4,889,172	-2.47(-4.03%)
Dec 14, 2018	61.54	62.29	60.88	61.34	3,408,300	-1.37(-2.18%)
Dec 13, 2018	63.33	63.73	61.93	62.71	4,268,523	-0.46(-0.73%)
Dec 12, 2018	62.24	64.27	62.24	63.17	6,934,125	+1.70(+2.77%)
Dec 11, 2018	61.05	63.24	60.80	61.47	7,323,252	+1.73(+2.89%)
Dec 10, 2018	57.96	59.98	57.90	59.75	3,449,508	+1.38(+2.37%)
Dec 07, 2018	60.45	61.06	58.07	58.36	4,167,900	-2.23(-3.68%)
Dec 06, 2018	57.38	60.85	57.38	60.59	5,910,840	+1.51(+2.56%)
Dec 04, 2018	59.18	59.81	58.18	59.08	5,086,200	-0.69(-1.15%)
Dec 03, 2018	58.89	59.83	58.16	59.77	7,389,387	+2.12(+3.68%)
Nov 30, 2018	61.48	64.00	57.09	57.65	16,381,200	-1.03(-1.76%)
Nov 29, 2018	58.67	59.80	57.98	58.68	9,184,281	-0.16(-0.28%)
Nov 28, 2018	56.53	58.92	56.53	58.85	6,617,796	+3.32(+5.97%)
Nov 27, 2018	56.38	56.68	55.11	55.53	3,262,317	-1.24(-2.19%)
Nov 26, 2018	56.18	57.02	56.08	56.77	4,050,363	+1.31(+2.36%)
Nov 23, 2018	55.11	56.58	55.01	55.47	1,534,800	-0.18(-0.32%)
Nov 21, 2018		55.65	55.65	55.65	0	+0.40(+0.72%)
Nov 20, 2018	53.87	56.55	53.36	55.25	6,645,303	+0.77(+1.41%)
Nov 19, 2018	56.57	57.11	53.88	54.48	5,927,823	-2.06(-3.64%)
Nov 16, 2018	57.35	57.70	55.22	56.54	6,944,100	-0.92(-1.60%)
Nov 15, 2018	58.33	58.42	56.52	57.46	6,841,500	-1.47(-2.49%)
Nov 14, 2018	59.42	60.57	58.60	58.93	3,166,833	-0.01(-0.01%)
Nov 13, 2018	59.44	59.98	58.39	58.93	3,209,568	-0.18(-0.31%)
Nov 12, 2018	60.62	60.85	58.60	59.12	3,335,856	-1.91(-3.14%)
Nov 09, 2018	62.23	62.80	59.84	61.03	4,219,800	-1.78(-2.84%)
Nov 08, 2018	63.37	64.09	62.23	62.81	3,432,954	-0.30(-0.48%)
Nov 07, 2018	61.91	63.33	61.63	63.12	3,095,832	+1.85(+3.02%)
Nov 06, 2018	60.77	62.36	60.64	61.27	3,151,242	+0.34(+0.55%)
Nov 05, 2018	61.75	62.12	60.35	60.93	2,620,146	-0.48(-0.79%)
Nov 02, 2018	63.24	63.65	61.20	61.41	3,243,600	-1.51(-2.39%)
Nov 01, 2018	61.50	63.15	60.94	62.92	5,022,405	+1.91(+3.13%)
Oct 31, 2018	60.35	62.35	60.34	61.01	5,038,611	+1.79(+3.03%)
Oct 30, 2018	59.49	59.87	58.48	59.22	4,187,688	-0.44(-0.74%)
Oct 29, 2018	62.60	63.55	58.70	59.66	4,963,197	-2.14(-3.46%)
Oct 26, 2018	61.94	62.94	60.68	61.80	3,786,300	-1.74(-2.73%)
Oct 25, 2018	62.32	63.97	62.21	63.54	2,927,631	+1.62(+2.62%)
Oct 24, 2018	65.82	66.38	61.86	61.92	6,173,262	-3.78(-5.75%)
Oct 23, 2018	63.52	66.15	62.34	65.69	4,534,185	+0.90(+1.38%)
Oct 22, 2018	64.82	65.56	63.46	64.80	6,357,189	+0.29(+0.45%)
Oct 19, 2018	67.85	68.25	64.22	64.50	6,095,100	-3.02(-4.47%)
Oct 18, 2018	68.52	69.23	67.11	67.52	3,483,939	-1.16(-1.69%)
Oct 17, 2018	68.67	68.88	67.77	68.68	3,817,812	+0.35(+0.51%)
Oct 16, 2018	68.40	68.64	66.55	68.33	9,041,847	-1.40(-2.01%)
Oct 15, 2018	70.61	70.76	69.04	69.73	2,660,784	-0.92(-1.30%)
Oct 12, 2018	69.93	71.26	69.14	70.65	5,206,800	+2.93(+4.32%)
Oct 11, 2018	66.98	68.77	66.77	67.72	5,094,567	+0.26(+0.39%)
Oct 10, 2018	71.24	71.62	67.43	67.46	5,875,209	-3.31(-4.68%)
Oct 09, 2018	70.63	71.41	70.06	70.77	3,329,454	-0.02(-0.03%)
Oct 08, 2018	71.67	72.27	69.75	70.79	3,996,267	-1.11(-1.54%)
Oct 05, 2018	72.87	73.54	71.33	71.90	4,102,500	-1.20(-1.65%)
Oct 04, 2018	73.93	74.17	72.74	73.11	4,120,764	-0.66(-0.89%)
Oct 03, 2018	74.76	75.48	73.67	73.77	2,237,751	-0.48(-0.65%)
Oct 02, 2018	74.19	74.90	73.91	74.25	2,906,298	-0.69(-0.92%)

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.