Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.99	55.53	54.41	55.06	9,076,018	+0.28(+0.51%)
Dec 28, 2018	55.30	55.67	54.50	54.78	9,076,851	-0.04(-0.08%)
Dec 27, 2018	54.35	54.82	52.78	54.82	10,254,864	-0.14(-0.26%)
Dec 26, 2018	52.97	54.97	52.15	54.97	11,280,600	+2.09(+3.96%)
Dec 24, 2018	53.40	54.15	52.78	52.88	7,513,706	-0.66(-1.22%)
Dec 21, 2018	55.42	56.72	53.51	53.53	22,912,272	-2.34(-4.18%)
Dec 20, 2018	57.23	57.68	55.37	55.87	15,360,471	-1.77(-3.08%)
Dec 19, 2018	58.67	59.35	57.28	57.64	13,123,882	-0.82(-1.39%)
Dec 18, 2018	59.98	60.01	57.75	58.46	10,827,569	-0.95(-1.60%)
Dec 17, 2018	59.67	60.49	59.04	59.40	11,281,447	-1.00(-1.66%)
Dec 14, 2018	61.13	61.72	60.18	60.40	12,642,952	-1.25(-2.03%)
Dec 13, 2018	62.49	62.67	60.77	61.66	12,490,576	-0.95(-1.52%)
Dec 12, 2018	62.52	63.59	62.30	62.61	12,068,480	+0.92(+1.48%)
Dec 11, 2018	62.81	63.37	61.02	61.69	12,298,207	+0.06(+0.10%)
Dec 10, 2018	62.28	62.37	60.09	61.63	12,849,809	-0.63(-1.01%)
Dec 07, 2018	64.04	64.19	61.92	62.26	12,561,558	-2.08(-3.24%)
Dec 06, 2018	65.46	65.60	62.09	64.35	18,655,806	-1.97(-2.97%)
Dec 04, 2018	66.77	67.54	66.03	66.31	15,866,699	-0.51(-0.77%)
Dec 03, 2018	67.40	67.79	66.52	66.83	19,275,654	-0.57(-0.85%)
Nov 30, 2018	67.03	67.43	66.12	67.40	18,946,102	+0.17(+0.25%)
Nov 29, 2018	67.81	67.91	66.98	67.23	11,766,181	-0.23(-0.34%)
Nov 28, 2018	67.75	68.62	67.04	67.46	23,656,224	+0.65(+0.97%)
Nov 27, 2018	65.54	66.88	64.75	66.81	14,162,237	+1.40(+2.13%)
Nov 26, 2018	64.33	66.31	64.29	65.41	17,515,350	+2.24(+3.54%)
Nov 23, 2018	62.85	63.76	62.47	63.18	2,903,169	+0.08(+0.12%)
Nov 21, 2018		63.10	63.10	63.10	0	-0.36(-0.57%)
Nov 20, 2018	64.79	65.36	63.28	63.46	12,175,758	-2.55(-3.86%)
Nov 19, 2018	66.78	67.29	65.53	66.01	7,325,041	-0.66(-0.98%)
Nov 16, 2018	66.88	67.60	66.61	66.67	7,816,078	-0.43(-0.64%)
Nov 15, 2018	66.71	67.46	65.42	67.09	8,162,862	-0.07(-0.10%)
Nov 14, 2018	68.15	69.04	66.69	67.16	10,318,302	-0.74(-1.09%)
Nov 13, 2018	68.04	68.54	67.34	67.90	7,921,776	+0.39(+0.57%)
Nov 12, 2018	67.09	68.14	66.77	67.51	6,758,015	+0.43(+0.64%)
Nov 09, 2018	67.34	67.62	66.51	67.09	6,855,772	-0.18(-0.27%)
Nov 08, 2018	65.88	67.30	65.76	67.27	9,429,012	+1.08(+1.62%)
Nov 07, 2018	66.41	68.30	65.99	66.19	14,702,557	+0.73(+1.12%)
Nov 06, 2018	62.61	65.62	62.40	65.46	15,264,818	+3.54(+5.71%)
Nov 05, 2018	61.68	62.72	61.50	61.93	7,631,902	+0.50(+0.82%)
Nov 02, 2018	62.89	62.95	60.72	61.42	7,014,395	-1.11(-1.77%)
Nov 01, 2018	61.13	62.59	61.02	62.53	7,645,002	+1.70(+2.79%)
Oct 31, 2018	61.16	61.64	60.05	60.83	9,128,187	+0.00(+0.00%)
Oct 30, 2018	59.69	60.90	59.10	60.83	8,573,793	+1.55(+2.62%)
Oct 29, 2018	59.80	60.10	58.39	59.28	7,451,677	+0.35(+0.60%)
Oct 26, 2018	58.83	59.50	58.13	58.93	10,160,199	-0.46(-0.78%)
Oct 25, 2018	58.89	59.77	58.45	59.39	10,983,859	+0.72(+1.23%)
Oct 24, 2018	60.62	60.98	58.47	58.67	8,213,473	-2.22(-3.64%)
Oct 23, 2018	59.89	61.27	59.20	60.88	6,976,594	+0.09(+0.15%)
Oct 22, 2018	62.14	62.54	60.59	60.79	6,458,778	-1.12(-1.81%)
Oct 19, 2018	62.09	63.11	61.72	61.91	8,716,385	-0.29(-0.47%)
Oct 18, 2018	62.15	62.74	61.57	62.20	8,765,794	+0.14(+0.23%)
Oct 17, 2018	61.73	62.45	61.55	62.06	8,667,696	+0.53(+0.87%)
Oct 16, 2018	61.38	61.55	60.63	61.53	12,230,568	+0.55(+0.90%)
Oct 15, 2018	61.90	62.57	60.94	60.98	8,847,329	-1.27(-2.04%)
Oct 12, 2018	62.19	62.57	61.15	62.24	11,358,884	+1.16(+1.90%)
Oct 11, 2018	64.00	64.32	60.59	61.08	20,482,046	-4.78(-7.26%)
Oct 10, 2018	66.78	67.21	65.68	65.87	16,829,482	-0.48(-0.72%)
Oct 09, 2018	66.57	66.68	65.77	66.34	4,435,716	-0.26(-0.39%)
Oct 08, 2018	65.77	66.77	65.71	66.60	6,297,682	+0.94(+1.44%)
Oct 05, 2018	66.12	66.51	65.47	65.66	5,441,001	-0.60(-0.91%)
Oct 04, 2018	66.41	66.74	65.91	66.26	7,881,834	-0.43(-0.64%)
Oct 03, 2018	66.48	67.16	66.10	66.68	5,781,356	+0.55(+0.83%)
Oct 02, 2018	66.17	66.76	66.07	66.13	4,708,400	-0.22(-0.33%)

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.