Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.66	56.30	55.43	56.27	621,189	+0.94(+1.69%)
Dec 28, 2018	55.85	56.49	54.44	55.33	737,342	-0.31(-0.56%)
Dec 27, 2018	54.18	55.65	52.84	55.64	917,890	+0.39(+0.70%)
Dec 26, 2018	52.58	55.31	51.83	55.26	536,402	+2.98(+5.71%)
Dec 24, 2018	53.71	54.05	52.24	52.28	445,761	-1.98(-3.65%)
Dec 21, 2018	55.52	56.67	54.14	54.26	2,150,791	-1.37(-2.46%)
Dec 20, 2018	56.83	57.43	54.96	55.63	1,191,528	-1.35(-2.37%)
Dec 19, 2018	59.54	60.57	56.77	56.97	770,872	-2.35(-3.96%)
Dec 18, 2018	59.04	60.28	58.63	59.32	962,965	+0.91(+1.56%)
Dec 17, 2018	59.03	59.72	57.89	58.42	1,293,693	-0.34(-0.58%)
Dec 14, 2018	57.71	59.44	57.71	58.75	1,245,430	+0.21(+0.36%)
Dec 13, 2018	59.69	60.37	58.35	58.54	746,705	-0.71(-1.19%)
Dec 12, 2018	59.45	60.98	59.13	59.25	676,152	+0.98(+1.69%)
Dec 11, 2018	59.55	60.43	57.41	58.27	1,088,799	-0.24(-0.41%)
Dec 10, 2018	59.51	59.87	57.40	58.51	1,970,207	-2.64(-4.32%)
Dec 07, 2018	62.55	63.62	60.79	61.15	1,029,795	-1.34(-2.14%)
Dec 06, 2018	60.61	62.77	60.32	62.49	1,084,806	-0.06(-0.10%)
Dec 04, 2018	65.45	65.63	62.48	62.55	995,472	-3.12(-4.75%)
Dec 03, 2018	67.02	67.58	65.20	65.67	937,533	+0.21(+0.32%)
Nov 30, 2018	63.11	65.58	63.11	65.46	1,068,476	+1.61(+2.52%)
Nov 29, 2018	64.64	65.10	63.43	63.86	1,089,824	-1.08(-1.67%)
Nov 28, 2018	62.94	65.03	61.04	64.94	945,017	+2.87(+4.63%)
Nov 27, 2018	62.74	63.17	61.65	62.07	1,092,484	-1.16(-1.83%)
Nov 26, 2018	62.77	64.14	62.77	63.22	1,471,460	+1.24(+2.00%)
Nov 23, 2018	60.88	62.87	60.88	61.99	331,896	+0.39(+0.64%)
Nov 21, 2018		61.59	61.59	61.59	0	+1.67(+2.79%)
Nov 20, 2018	59.91	60.95	58.56	59.92	1,273,177	-0.73(-1.21%)
Nov 19, 2018	61.04	61.54	60.38	60.65	1,264,656	-0.69(-1.12%)
Nov 16, 2018	61.64	62.23	60.83	61.34	895,227	-0.49(-0.79%)
Nov 15, 2018	59.88	61.91	59.38	61.83	1,064,966	+1.24(+2.05%)
Nov 14, 2018	59.60	61.30	59.37	60.59	1,597,180	+1.88(+3.21%)
Nov 13, 2018	58.36	60.82	58.36	58.70	1,063,714	+0.64(+1.10%)
Nov 12, 2018	60.18	60.36	57.97	58.06	1,082,767	-1.83(-3.05%)
Nov 09, 2018	61.09	61.09	58.82	59.89	1,276,239	-1.64(-2.66%)
Nov 08, 2018	62.47	63.35	61.34	61.53	1,440,667	-1.43(-2.27%)
Nov 07, 2018	62.04	63.52	61.28	62.95	1,347,380	+1.77(+2.90%)
Nov 06, 2018	59.11	61.72	59.02	61.18	1,103,638	+2.00(+3.38%)
Nov 05, 2018	59.80	60.96	57.92	59.18	1,683,028	+0.01(+0.02%)
Nov 02, 2018	63.04	63.07	57.99	59.17	2,005,707	-3.14(-5.03%)
Nov 01, 2018	55.30	62.64	55.30	62.30	2,531,752	+10.99(+21.41%)
Oct 31, 2018	50.34	51.91	50.26	51.32	1,419,514	+1.86(+3.75%)
Oct 30, 2018	48.56	49.55	48.01	49.46	1,076,543	+0.94(+1.94%)
Oct 29, 2018	49.27	50.37	47.92	48.52	1,422,716	+0.21(+0.44%)
Oct 26, 2018	48.35	48.73	47.00	48.31	1,197,144	-0.56(-1.14%)
Oct 25, 2018	49.58	49.74	48.64	48.87	1,208,727	+0.24(+0.49%)
Oct 24, 2018	51.58	51.81	48.60	48.63	926,472	-2.90(-5.62%)
Oct 23, 2018	52.34	52.34	50.23	51.53	1,038,597	-1.64(-3.08%)
Oct 22, 2018	53.87	54.02	53.04	53.16	698,978	-0.37(-0.68%)
Oct 19, 2018	54.21	54.40	53.24	53.53	766,115	-0.68(-1.25%)
Oct 18, 2018	55.72	55.72	53.79	54.21	816,046	-2.28(-4.03%)
Oct 17, 2018	56.81	56.98	55.86	56.48	540,263	-0.74(-1.29%)
Oct 16, 2018	57.20	57.38	56.10	57.22	1,132,587	+0.53(+0.94%)
Oct 15, 2018	56.22	57.50	56.22	56.69	964,273	+0.45(+0.80%)
Oct 12, 2018	58.69	58.78	55.64	56.24	1,333,673	-1.67(-2.89%)
Oct 11, 2018	58.72	59.59	57.89	57.92	1,042,488	-1.15(-1.95%)
Oct 10, 2018	61.61	61.84	58.98	59.07	786,540	-2.82(-4.56%)
Oct 09, 2018	63.59	63.59	61.79	61.89	737,769	-2.00(-3.13%)
Oct 08, 2018	63.57	64.02	62.90	63.90	553,301	-0.02(-0.03%)
Oct 05, 2018	65.90	65.90	63.15	63.91	498,308	-1.99(-3.02%)
Oct 04, 2018	66.10	66.92	65.55	65.91	430,869	-0.31(-0.47%)
Oct 03, 2018	65.41	66.68	64.69	66.22	751,589	+1.14(+1.76%)
Oct 02, 2018	64.70	65.77	64.69	65.07	569,215	+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.