Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.22	60.97	59.79	60.66	874,793	+0.67(+1.12%)
Dec 28, 2018	60.53	60.86	59.67	59.99	932,888	-0.33(-0.55%)
Dec 27, 2018	57.86	60.32	57.60	60.32	1,283,908	+1.39(+2.37%)
Dec 26, 2018	56.41	58.94	55.92	58.92	1,095,483	+2.76(+4.92%)
Dec 24, 2018	57.18	57.99	56.14	56.16	614,934	-1.22(-2.13%)
Dec 21, 2018	57.84	59.47	57.31	57.38	3,723,236	-0.46(-0.79%)
Dec 20, 2018	58.35	59.75	57.15	57.84	1,895,052	-0.73(-1.25%)
Dec 19, 2018	59.46	60.58	58.26	58.57	1,490,074	-0.69(-1.16%)
Dec 18, 2018	58.97	60.53	58.89	59.26	2,065,637	+0.78(+1.33%)
Dec 17, 2018	59.16	60.28	58.15	58.48	2,259,059	-0.85(-1.43%)
Dec 14, 2018	58.71	59.65	58.35	59.32	3,114,930	+0.14(+0.24%)
Dec 13, 2018	59.87	60.69	58.79	59.18	2,426,378	-0.48(-0.80%)
Dec 12, 2018	60.79	61.40	59.55	59.66	3,037,691	-0.02(-0.03%)
Dec 11, 2018	61.47	62.21	59.53	59.67	1,552,014	-0.14(-0.23%)
Dec 10, 2018	59.71	60.46	58.65	59.81	1,834,851	-0.39(-0.66%)
Dec 07, 2018	62.64	63.76	60.11	60.21	2,078,824	-2.08(-3.34%)
Dec 06, 2018	62.60	62.63	60.91	62.29	2,172,769	-1.60(-2.50%)
Dec 04, 2018	66.24	66.47	63.82	63.89	1,503,527	-2.70(-4.05%)
Dec 03, 2018	66.69	68.26	65.82	66.58	1,952,422	+1.75(+2.70%)
Nov 30, 2018	64.62	65.63	64.46	64.83	1,589,846	-0.18(-0.28%)
Nov 29, 2018	64.80	65.66	64.56	65.01	871,793	-0.03(-0.05%)
Nov 28, 2018	64.29	65.06	63.23	65.05	1,314,331	+0.95(+1.49%)
Nov 27, 2018	64.75	65.05	63.26	64.09	1,366,095	-1.18(-1.81%)
Nov 26, 2018	64.27	65.30	64.17	65.28	2,256,816	+1.41(+2.22%)
Nov 23, 2018	65.23	65.47	63.81	63.86	1,142,812	-2.17(-3.29%)
Nov 21, 2018		66.03	66.03	66.03	0	+0.25(+0.38%)
Nov 20, 2018	66.18	66.52	64.96	65.79	1,209,270	-1.51(-2.25%)
Nov 19, 2018	68.29	68.67	67.00	67.30	1,155,020	-1.12(-1.63%)
Nov 16, 2018	67.95	68.70	67.47	68.42	915,344	+0.30(+0.43%)
Nov 15, 2018	66.88	68.50	66.66	68.12	1,095,080	+0.66(+0.98%)
Nov 14, 2018	66.83	67.85	66.41	67.46	1,924,617	+1.15(+1.74%)
Nov 13, 2018	67.00	67.92	66.19	66.31	1,243,936	-0.83(-1.24%)
Nov 12, 2018	68.33	68.47	67.01	67.14	1,041,779	-0.98(-1.44%)
Nov 09, 2018	68.23	68.71	67.41	68.12	1,592,764	-0.71(-1.03%)
Nov 08, 2018	68.71	69.45	68.37	68.83	1,159,289	-0.43(-0.62%)
Nov 07, 2018	68.71	69.35	67.75	69.26	1,425,032	+1.22(+1.79%)
Nov 06, 2018	67.60	68.18	67.31	68.04	1,470,889	+0.58(+0.87%)
Nov 05, 2018	68.28	68.48	66.60	67.46	1,546,021	-0.40(-0.59%)
Nov 02, 2018	67.62	68.47	67.19	67.86	2,099,371	+0.67(+1.00%)
Nov 01, 2018	65.75	67.23	64.96	67.18	1,764,757	+2.74(+4.25%)
Oct 31, 2018	65.75	65.98	64.33	64.45	2,412,749	-0.55(-0.85%)
Oct 30, 2018	62.83	65.29	62.50	65.00	2,255,560	+2.16(+3.44%)
Oct 29, 2018	65.20	65.55	62.05	62.83	2,303,067	-1.45(-2.25%)
Oct 26, 2018	60.83	65.22	60.83	64.28	3,449,470	+0.39(+0.62%)
Oct 25, 2018	63.35	64.63	62.36	63.89	2,007,530	+1.76(+2.83%)
Oct 24, 2018	64.90	64.90	62.01	62.13	2,235,878	-2.77(-4.27%)
Oct 23, 2018	64.19	65.23	63.63	64.90	2,007,302	-0.65(-0.99%)
Oct 22, 2018	66.76	67.20	65.14	65.55	1,143,041	-0.89(-1.34%)
Oct 19, 2018	67.50	68.07	66.21	66.44	1,615,134	-0.90(-1.34%)
Oct 18, 2018	68.31	69.34	66.92	67.34	1,544,275	-1.20(-1.75%)
Oct 17, 2018	68.85	69.22	68.13	68.54	1,299,883	-0.53(-0.76%)
Oct 16, 2018	68.16	69.13	67.97	69.07	1,549,977	+1.36(+2.00%)
Oct 15, 2018	67.85	68.66	67.57	67.71	2,412,262	-0.14(-0.21%)
Oct 12, 2018	68.89	69.40	67.36	67.85	2,189,458	+0.36(+0.54%)
Oct 11, 2018	68.89	70.15	67.45	67.49	2,609,364	-1.80(-2.60%)
Oct 10, 2018	71.56	71.69	69.26	69.29	3,402,814	-2.11(-2.96%)
Oct 09, 2018	74.35	74.36	71.26	71.40	3,091,669	-3.66(-4.88%)
Oct 08, 2018	74.95	75.79	74.87	75.06	1,712,000	+0.17(+0.23%)
Oct 05, 2018	78.17	78.17	74.49	74.89	3,061,157	-4.46(-5.62%)
Oct 04, 2018	80.03	80.03	78.75	79.35	1,512,792	-0.73(-0.91%)
Oct 03, 2018	80.46	80.92	80.03	80.08	1,178,904	+0.06(+0.07%)
Oct 02, 2018	79.80	80.58	79.56	80.02	670,026	+0.35(+0.43%)

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.