Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	56.76	57.20	56.10	56.70	17,200	+0.53(+0.94%)
Dec 28, 2018	57.56	57.58	56.17	56.17	7,400	-0.40(-0.71%)
Dec 27, 2018	53.96	56.57	53.71	56.57	17,386	+0.68(+1.22%)
Dec 26, 2018	52.89	55.89	51.25	55.89	10,144	+4.54(+8.84%)
Dec 24, 2018	55.49	55.49	51.35	51.35	13,200	-4.36(-7.83%)
Dec 21, 2018	56.54	59.35	55.57	55.71	4,100	-0.97(-1.71%)
Dec 20, 2018	57.44	58.38	55.60	56.68	10,967	-1.85(-3.16%)
Dec 19, 2018	60.52	60.98	58.06	58.53	7,521	-0.73(-1.23%)
Dec 18, 2018	61.00	61.42	58.98	59.26	4,048	-1.10(-1.82%)
Dec 17, 2018	63.00	63.18	59.92	60.36	9,703	-3.31(-5.20%)
Dec 14, 2018	64.29	64.70	63.39	63.67	4,700	-1.28(-1.98%)
Dec 13, 2018	65.07	65.16	64.83	64.95	7,535	-0.84(-1.27%)
Dec 12, 2018	66.52	66.67	65.79	65.79	1,111	+0.56(+0.85%)
Dec 11, 2018	66.34	66.34	65.23	65.23	3,773	-0.17(-0.27%)
Dec 10, 2018	65.10	65.41	62.88	65.41	29,530	-0.08(-0.12%)
Dec 07, 2018	67.41	67.41	65.49	65.49	3,200	-1.33(-1.99%)
Dec 06, 2018	67.07	67.07	63.69	66.82	9,940	-0.69(-1.02%)
Dec 04, 2018	69.70	69.70	67.51	67.51	2,500	-2.56(-3.65%)
Dec 03, 2018	70.09	70.09	69.35	70.07	3,033	+1.49(+2.17%)
Nov 30, 2018	68.53	68.58	68.00	68.58	1,700	+0.23(+0.34%)
Nov 29, 2018	67.36	68.66	67.33	68.35	5,856	+0.43(+0.64%)
Nov 28, 2018	66.50	67.92	66.50	67.92	999	+1.55(+2.34%)
Nov 27, 2018	66.39	66.70	66.36	66.36	1,877	+0.22(+0.33%)
Nov 26, 2018	64.78	66.15	64.78	66.15	1,681	+1.43(+2.20%)
Nov 23, 2018	64.81	64.81	64.72	64.72	600	-1.25(-1.90%)
Nov 21, 2018		65.97	65.97	65.97	0	+0.14(+0.22%)
Nov 20, 2018	66.44	66.44	65.69	65.83	1,802	-2.42(-3.55%)
Nov 19, 2018	68.50	68.50	67.67	68.25	2,428	-0.25(-0.36%)
Nov 16, 2018	68.00	68.50	68.00	68.50	2,300	+1.06(+1.57%)
Nov 15, 2018	66.40	67.44	65.59	67.44	1,849	+0.54(+0.81%)
Nov 14, 2018	69.36	69.36	66.90	66.90	3,262	-1.38(-2.02%)
Nov 13, 2018	68.82	68.82	67.91	68.28	1,086	-0.35(-0.51%)
Nov 12, 2018	69.65	69.65	68.63	68.63	1,354	-0.81(-1.17%)
Nov 09, 2018	69.50	69.50	69.44	69.44	1,000	-0.76(-1.08%)
Nov 08, 2018	71.34	71.34	70.20	70.20	1,919	-0.87(-1.23%)
Nov 07, 2018	69.66	71.07	69.66	71.07	3,201	+2.07(+3.01%)
Nov 06, 2018	68.88	69.00	68.88	69.00	1,301	+0.94(+1.39%)
Nov 05, 2018	67.95	68.06	67.95	68.06	1,078	+1.12(+1.67%)
Nov 02, 2018	68.07	68.07	66.25	66.94	1,900	-0.47(-0.70%)
Nov 01, 2018	67.69	68.42	66.40	67.41	4,382	+0.42(+0.63%)
Oct 31, 2018	68.63	68.63	66.73	66.99	7,093	+0.07(+0.10%)
Oct 30, 2018	65.60	66.99	65.60	66.92	23,358	+1.84(+2.83%)
Oct 29, 2018	65.69	66.11	63.89	65.08	25,114	+0.68(+1.06%)
Oct 26, 2018	65.47	65.47	63.15	64.40	6,300	-1.64(-2.48%)
Oct 25, 2018	65.42	66.13	65.42	66.04	2,740	+0.72(+1.10%)
Oct 24, 2018	67.25	67.54	65.31	65.32	4,422	-1.82(-2.71%)
Oct 23, 2018	67.00	67.14	66.11	67.14	5,464	-0.55(-0.81%)
Oct 22, 2018	67.69	67.69	67.69	67.69	924	-1.51(-2.18%)
Oct 19, 2018	68.90	69.99	68.60	69.20	2,100	+1.15(+1.69%)
Oct 18, 2018	69.16	69.63	67.97	68.05	4,590	-1.11(-1.60%)
Oct 17, 2018	68.37	69.16	67.75	69.16	3,380	+0.15(+0.22%)
Oct 16, 2018	68.05	69.47	67.84	69.01	7,454	+1.49(+2.21%)
Oct 15, 2018	67.08	68.17	67.08	67.52	6,490	+0.52(+0.78%)
Oct 12, 2018	68.77	68.77	66.05	67.00	9,500	-0.10(-0.14%)
Oct 11, 2018	69.75	70.33	67.04	67.10	9,801	-4.35(-6.09%)
Oct 10, 2018	72.51	73.53	71.18	71.45	1,819	-1.68(-2.30%)
Oct 09, 2018	73.71	73.72	73.13	73.13	4,458	-1.14(-1.53%)
Oct 08, 2018	73.66	74.34	73.57	74.27	7,906	+0.74(+1.01%)
Oct 05, 2018	73.65	73.65	73.18	73.53	2,400	+0.60(+0.82%)
Oct 04, 2018	73.00	73.10	72.62	72.93	1,314	-0.27(-0.37%)
Oct 03, 2018	74.40	74.40	73.20	73.20	3,159	-0.35(-0.47%)
Oct 02, 2018	73.27	73.55	73.27	73.55	717	+0.27(+0.36%)

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.