Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.64	50.91	49.67	50.48	8,814,001	-0.39(-0.76%)
Dec 28, 2018	51.15	52.23	50.58	50.86	10,924,589	+0.45(+0.88%)
Dec 27, 2018	50.27	50.65	48.90	50.42	13,844,985	-0.14(-0.27%)
Dec 26, 2018	49.94	50.56	48.96	50.55	12,333,729	+0.67(+1.35%)
Dec 24, 2018	50.23	50.69	49.68	49.88	8,791,120	-0.18(-0.36%)
Dec 21, 2018	52.13	53.95	49.99	50.06	28,184,382	-2.17(-4.15%)
Dec 20, 2018	54.05	54.06	51.97	52.23	25,117,116	-2.24(-4.11%)
Dec 19, 2018	56.52	56.53	54.14	54.47	17,980,446	-1.50(-2.69%)
Dec 18, 2018	59.61	59.82	55.95	55.97	18,319,688	-4.64(-7.65%)
Dec 17, 2018	61.53	61.64	60.28	60.61	11,217,601	-0.82(-1.33%)
Dec 14, 2018	62.47	62.50	61.19	61.43	7,623,695	-1.37(-2.18%)
Dec 13, 2018	62.24	63.20	62.22	62.80	5,340,236	+0.39(+0.62%)
Dec 12, 2018	63.60	63.88	62.35	62.41	10,423,695	-0.38(-0.60%)
Dec 11, 2018	63.03	63.70	62.31	62.79	5,071,992	+0.08(+0.13%)
Dec 10, 2018	63.39	63.46	62.01	62.71	7,294,783	-0.25(-0.40%)
Dec 07, 2018	63.29	63.85	62.68	62.97	6,420,271	-0.54(-0.86%)
Dec 06, 2018	63.69	63.81	62.32	63.51	8,453,070	-0.10(-0.16%)
Dec 04, 2018	65.09	65.91	63.46	63.61	7,151,243	-1.23(-1.89%)
Dec 03, 2018	64.43	64.89	63.32	64.84	8,805,839	+0.41(+0.64%)
Nov 30, 2018	64.95	65.05	64.05	64.43	7,589,852	-0.32(-0.49%)
Nov 29, 2018	64.41	64.89	64.24	64.75	5,398,362	+0.42(+0.66%)
Nov 28, 2018	63.33	64.41	63.11	64.33	5,441,466	+1.00(+1.58%)
Nov 27, 2018	62.70	63.49	62.56	63.33	6,682,433	+0.90(+1.44%)
Nov 26, 2018	62.59	62.73	61.68	62.43	5,371,686	-0.16(-0.25%)
Nov 23, 2018	61.84	63.03	61.84	62.59	3,385,727	+0.07(+0.12%)
Nov 21, 2018		62.51	62.51	62.51	0	-1.94(-3.00%)
Nov 20, 2018	65.77	66.25	64.44	64.45	6,646,549	-0.80(-1.23%)
Nov 19, 2018	64.72	65.28	64.26	65.25	7,067,223	+0.97(+1.51%)
Nov 16, 2018	63.81	64.37	63.69	64.28	6,978,807	+0.37(+0.58%)
Nov 15, 2018	63.16	63.92	62.84	63.91	8,509,243	+0.25(+0.39%)
Nov 14, 2018	64.82	64.82	63.43	63.67	8,212,068	-0.67(-1.04%)
Nov 13, 2018	65.24	65.90	64.27	64.34	9,473,907	-1.16(-1.77%)
Nov 12, 2018	65.58	66.10	65.07	65.50	6,737,987	-0.91(-1.37%)
Nov 09, 2018	67.12	67.67	66.29	66.41	6,960,006	-0.22(-0.34%)
Nov 08, 2018	66.12	66.96	65.90	66.63	4,521,929	+0.31(+0.46%)
Nov 07, 2018	66.48	66.81	65.59	66.32	7,761,293	+0.22(+0.34%)
Nov 06, 2018	66.09	66.59	65.82	66.10	8,806,036	-0.58(-0.87%)
Nov 05, 2018	66.04	67.11	66.01	66.68	6,191,250	+0.60(+0.90%)
Nov 02, 2018	65.66	66.12	64.83	66.09	7,856,429	+0.30(+0.45%)
Nov 01, 2018	65.77	66.37	65.04	65.79	7,561,325	+0.21(+0.32%)
Oct 31, 2018	67.05	67.19	65.16	65.58	12,770,589	-1.79(-2.65%)
Oct 30, 2018	67.91	69.02	66.92	67.37	8,692,057	+0.01(+0.01%)
Oct 29, 2018	66.46	67.52	66.17	67.36	10,930,074	+1.09(+1.64%)
Oct 26, 2018	67.30	67.92	65.82	66.27	10,282,614	-1.21(-1.80%)
Oct 25, 2018	66.23	67.89	65.44	67.49	9,311,666	+1.06(+1.60%)
Oct 24, 2018	66.06	67.16	65.46	66.42	10,272,261	+0.52(+0.79%)
Oct 23, 2018	65.27	66.48	65.24	65.90	10,021,377	+0.74(+1.13%)
Oct 22, 2018	66.34	66.79	64.88	65.16	7,081,644	-0.98(-1.49%)
Oct 19, 2018	65.77	66.28	65.59	66.15	9,151,711	+0.98(+1.50%)
Oct 18, 2018	64.05	66.52	63.78	65.17	14,997,329	+2.20(+3.50%)
Oct 17, 2018	62.16	63.38	61.82	62.97	6,780,068	+0.79(+1.27%)
Oct 16, 2018	61.54	62.38	60.93	62.18	5,684,026	+0.01(+0.01%)
Oct 15, 2018	61.33	63.19	61.26	62.17	6,119,225	+0.88(+1.43%)
Oct 12, 2018	61.10	61.41	60.16	61.29	8,621,109	+0.00(+0.00%)
Oct 11, 2018	63.01	63.29	60.65	61.29	12,915,737	-1.72(-2.73%)
Oct 10, 2018	63.11	64.20	62.57	63.01	8,772,262	-0.01(-0.01%)
Oct 09, 2018	63.35	63.65	63.02	63.02	7,210,455	-0.19(-0.31%)
Oct 08, 2018	62.62	63.52	62.62	63.21	8,568,466	+0.59(+0.94%)
Oct 05, 2018	62.50	62.85	62.25	62.62	7,317,098	+0.21(+0.33%)
Oct 04, 2018	61.25	62.44	61.10	62.41	7,906,584	+0.68(+1.10%)
Oct 03, 2018	62.22	62.54	61.46	61.74	7,988,669	-0.45(-0.73%)
Oct 02, 2018	61.07	62.19	61.05	62.19	7,258,317	+1.27(+2.08%)

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.