Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.46	56.06	55.23	55.84	1,952,662	+0.60(+1.09%)
Dec 28, 2018	55.43	56.14	54.67	55.24	2,349,096	+0.12(+0.21%)
Dec 27, 2018	54.16	55.14	53.09	55.12	3,247,384	+0.52(+0.96%)
Dec 26, 2018	52.85	54.60	52.58	54.60	4,294,099	+1.90(+3.61%)
Dec 24, 2018	54.51	54.60	52.69	52.69	1,948,957	-2.00(-3.65%)
Dec 21, 2018	54.88	56.34	54.18	54.69	5,450,180	-0.14(-0.26%)
Dec 20, 2018	55.98	56.89	54.16	54.83	4,109,039	-1.40(-2.49%)
Dec 19, 2018	57.76	58.31	55.87	56.23	3,270,982	-1.52(-2.63%)
Dec 18, 2018	57.82	58.80	57.26	57.75	3,272,606	+0.57(+1.00%)
Dec 17, 2018	58.18	58.42	56.82	57.18	3,242,524	-1.64(-2.79%)
Dec 14, 2018	59.12	60.35	58.59	58.82	2,169,979	-0.84(-1.40%)
Dec 13, 2018	60.22	60.48	59.37	59.66	2,580,079	-0.34(-0.56%)
Dec 12, 2018	60.22	60.91	59.93	60.00	2,605,333	+0.39(+0.66%)
Dec 11, 2018	60.32	61.10	59.24	59.60	2,131,599	-0.14(-0.24%)
Dec 10, 2018	59.24	60.19	58.63	59.75	5,035,422	+0.26(+0.43%)
Dec 07, 2018	62.09	62.26	58.96	59.49	5,897,335	-2.69(-4.33%)
Dec 06, 2018	61.53	62.23	60.16	62.18	3,071,959	-0.30(-0.49%)
Dec 04, 2018	64.54	64.96	62.33	62.48	3,023,144	-2.09(-3.24%)
Dec 03, 2018	64.08	65.07	63.95	64.58	3,281,697	+1.35(+2.14%)
Nov 30, 2018	61.26	63.38	61.26	63.22	5,399,923	+1.42(+2.30%)
Nov 29, 2018	62.38	62.58	61.08	61.80	3,479,957	-0.50(-0.80%)
Nov 28, 2018	61.67	62.40	61.39	62.30	3,301,824	+0.84(+1.37%)
Nov 27, 2018	62.22	62.40	60.91	61.46	3,079,824	-1.17(-1.86%)
Nov 26, 2018	62.02	62.89	61.96	62.62	2,204,471	+1.21(+1.96%)
Nov 23, 2018	61.47	62.10	61.14	61.42	933,739	-0.42(-0.68%)
Nov 21, 2018		61.84	61.84	61.84	0	+0.79(+1.30%)
Nov 20, 2018	60.91	62.06	60.49	61.04	2,912,943	-1.18(-1.90%)
Nov 19, 2018	63.78	64.19	61.69	62.23	2,518,809	-1.77(-2.77%)
Nov 16, 2018	65.03	65.03	63.68	64.00	3,081,005	-1.38(-2.12%)
Nov 15, 2018	64.30	65.73	63.46	65.38	2,747,174	+0.16(+0.25%)
Nov 14, 2018	65.73	66.87	64.97	65.22	1,785,000	+0.27(+0.42%)
Nov 13, 2018	64.83	65.97	64.63	64.95	1,645,980	-0.07(-0.11%)
Nov 12, 2018	65.59	66.46	64.86	65.02	2,309,181	-0.44(-0.67%)
Nov 09, 2018	66.96	67.23	65.23	65.45	3,237,356	-1.91(-2.83%)
Nov 08, 2018	66.92	67.42	65.91	67.36	3,032,484	+0.33(+0.49%)
Nov 07, 2018	66.47	67.13	65.88	67.03	2,602,910	+0.57(+0.85%)
Nov 06, 2018	66.96	67.00	65.71	66.47	2,577,436	-0.78(-1.16%)
Nov 05, 2018	66.58	67.53	65.71	67.24	2,324,131	+0.83(+1.25%)
Nov 02, 2018	66.67	67.44	65.32	66.41	2,328,690	+0.21(+0.32%)
Nov 01, 2018	64.34	66.40	64.00	66.20	2,361,638	+1.74(+2.70%)
Oct 31, 2018	64.88	65.51	64.43	64.46	3,844,310	+0.32(+0.50%)
Oct 30, 2018	63.55	64.21	62.93	64.14	3,634,940	+1.08(+1.71%)
Oct 29, 2018	62.53	63.79	62.49	63.06	4,328,827	+1.38(+2.23%)
Oct 26, 2018	61.10	62.25	60.38	61.68	3,998,157	-0.05(-0.09%)
Oct 25, 2018	60.31	62.04	60.20	61.74	5,001,425	+1.70(+2.82%)
Oct 24, 2018	61.51	61.74	59.95	60.04	4,669,117	-0.40(-0.66%)
Oct 23, 2018	59.73	60.86	58.65	60.44	4,482,651	+0.09(+0.14%)
Oct 22, 2018	60.63	61.67	59.63	60.35	5,001,451	-0.12(-0.21%)
Oct 19, 2018	65.32	66.84	60.45	60.48	9,262,044	-7.26(-10.71%)
Oct 18, 2018	69.40	69.43	67.24	67.73	4,104,632	-1.70(-2.45%)
Oct 17, 2018	69.95	69.99	68.80	69.44	3,333,749	-0.29(-0.41%)
Oct 16, 2018	68.30	69.80	68.22	69.72	2,569,266	+1.59(+2.33%)
Oct 15, 2018	67.91	68.60	67.66	68.14	2,625,143	+0.14(+0.21%)
Oct 12, 2018	67.69	68.44	67.32	68.00	3,301,646	+1.52(+2.29%)
Oct 11, 2018	67.04	68.25	65.86	66.47	5,723,192	-0.60(-0.89%)
Oct 10, 2018	71.87	71.87	66.99	67.07	4,183,893	-4.93(-6.85%)
Oct 09, 2018	71.84	72.64	71.54	72.00	3,431,895	+0.15(+0.21%)
Oct 08, 2018	70.70	72.00	70.45	71.85	3,039,863	+0.72(+1.01%)
Oct 05, 2018	71.12	71.63	70.45	71.14	2,589,576	+0.02(+0.02%)
Oct 04, 2018	72.82	72.87	70.89	71.12	4,655,989	-1.83(-2.51%)
Oct 03, 2018	72.81	73.31	72.57	72.95	4,330,271	+0.58(+0.80%)
Oct 02, 2018	72.95	73.20	72.23	72.38	5,070,975	-0.28(-0.39%)

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.