Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.10	50.57	49.63	50.44	4,650,300	+0.66(+1.33%)
Dec 28, 2018	49.69	50.39	49.37	49.78	4,505,700	+0.24(+0.48%)
Dec 27, 2018	48.19	49.56	47.91	49.54	6,119,665	+0.34(+0.69%)
Dec 26, 2018	47.20	49.20	46.05	49.20	6,057,591	+2.30(+4.90%)
Dec 24, 2018	48.00	48.21	46.88	46.90	3,031,700	-1.60(-3.30%)
Dec 21, 2018	48.51	49.64	48.15	48.50	8,844,500	-0.24(-0.49%)
Dec 20, 2018	48.90	49.85	48.17	48.74	6,854,920	-0.66(-1.34%)
Dec 19, 2018	50.68	51.39	48.98	49.40	6,999,787	-1.45(-2.85%)
Dec 18, 2018	52.06	52.47	50.51	50.85	5,055,484	-0.94(-1.82%)
Dec 17, 2018	51.95	52.91	51.52	51.79	5,626,581	-0.39(-0.75%)
Dec 14, 2018	52.40	53.45	52.03	52.18	6,092,300	-0.89(-1.68%)
Dec 13, 2018	54.81	54.92	52.83	53.07	5,386,204	-1.56(-2.86%)
Dec 12, 2018	55.57	55.57	53.90	54.63	5,618,010	+0.12(+0.22%)
Dec 11, 2018	56.29	56.52	54.33	54.51	4,217,221	-1.06(-1.91%)
Dec 10, 2018	56.50	56.79	54.75	55.57	3,512,785	-1.37(-2.41%)
Dec 07, 2018	58.19	58.88	56.73	56.94	3,551,000	-1.50(-2.57%)
Dec 06, 2018	57.55	58.44	56.58	58.44	5,104,735	-0.23(-0.39%)
Dec 04, 2018	61.96	62.20	58.28	58.67	4,845,600	-3.64(-5.84%)
Dec 03, 2018	63.53	63.70	62.05	62.31	2,692,841	-0.38(-0.61%)
Nov 30, 2018	62.39	63.25	62.21	62.69	3,127,200	+0.20(+0.32%)
Nov 29, 2018	62.23	63.19	61.95	62.49	3,353,959	-0.60(-0.95%)
Nov 28, 2018	63.08	63.61	61.94	63.09	2,994,583	+0.03(+0.05%)
Nov 27, 2018	63.11	63.77	62.87	63.06	3,787,104	-0.39(-0.61%)
Nov 26, 2018	62.16	63.49	62.16	63.45	3,645,243	+2.14(+3.49%)
Nov 23, 2018	61.56	61.90	61.09	61.31	1,273,800	-0.59(-0.95%)
Nov 21, 2018		61.90	61.90	61.90	0	+0.17(+0.28%)
Nov 20, 2018	62.65	62.82	61.30	61.73	3,116,841	-1.36(-2.16%)
Nov 19, 2018	62.83	63.68	62.36	63.09	3,291,808	+0.43(+0.69%)
Nov 16, 2018	62.66	63.31	62.31	62.66	2,783,400	-0.54(-0.85%)
Nov 15, 2018	61.95	63.21	61.40	63.20	3,318,923	+0.66(+1.06%)
Nov 14, 2018	63.89	64.31	61.73	62.54	3,011,097	-0.98(-1.54%)
Nov 13, 2018	62.95	63.94	62.82	63.52	2,928,178	+0.57(+0.91%)
Nov 12, 2018	63.38	63.74	62.88	62.95	2,524,921	-0.58(-0.91%)
Nov 09, 2018	63.20	63.76	63.10	63.53	3,352,600	+0.19(+0.30%)
Nov 08, 2018	62.67	63.82	62.60	63.34	4,007,462	+0.51(+0.81%)
Nov 07, 2018	62.76	63.16	61.71	62.83	3,015,010	+0.33(+0.53%)
Nov 06, 2018	62.30	62.79	61.94	62.50	2,950,112	-0.02(-0.03%)
Nov 05, 2018	62.43	62.90	62.18	62.52	2,366,669	+0.03(+0.05%)
Nov 02, 2018	63.02	63.70	62.18	62.49	3,075,000	-0.01(-0.02%)
Nov 01, 2018	62.97	63.25	62.25	62.50	2,929,835	-0.16(-0.26%)
Oct 31, 2018	62.56	63.69	62.42	62.66	4,030,067	+0.72(+1.16%)
Oct 30, 2018	60.50	62.15	59.88	61.94	6,830,324	+1.76(+2.92%)
Oct 29, 2018	60.49	61.34	59.54	60.18	4,143,714	+0.62(+1.04%)
Oct 26, 2018	59.51	60.34	59.20	59.56	3,647,700	-0.81(-1.34%)
Oct 25, 2018	59.47	60.84	59.34	60.37	4,194,911	+1.54(+2.62%)
Oct 24, 2018	60.34	60.36	58.69	58.83	4,267,101	-1.73(-2.86%)
Oct 23, 2018	59.70	61.17	59.44	60.56	4,805,889	-0.27(-0.44%)
Oct 22, 2018	63.02	63.15	60.77	60.83	4,410,333	-1.96(-3.12%)
Oct 19, 2018	61.23	63.74	60.86	62.79	5,680,300	+1.30(+2.11%)
Oct 18, 2018	62.04	63.04	61.34	61.49	5,709,383	-0.93(-1.49%)
Oct 17, 2018	61.66	63.07	61.03	62.42	6,857,759	+0.65(+1.05%)
Oct 16, 2018	62.21	62.21	61.31	61.77	7,885,673	-0.02(-0.03%)
Oct 15, 2018	62.25	62.69	61.73	61.79	5,350,916	-0.52(-0.83%)
Oct 12, 2018	64.50	64.50	61.11	62.31	7,088,400	-1.15(-1.81%)
Oct 11, 2018	65.31	65.59	63.36	63.46	4,147,550	-1.98(-3.03%)
Oct 10, 2018	66.75	67.21	65.42	65.44	3,928,843	-1.26(-1.89%)
Oct 09, 2018	66.70	67.10	66.29	66.70	3,560,556	-0.26(-0.39%)
Oct 08, 2018	66.80	67.22	66.14	66.96	4,304,274	+0.26(+0.39%)
Oct 05, 2018	67.69	67.88	66.68	66.70	3,544,200	-0.48(-0.71%)
Oct 04, 2018	67.31	67.98	66.91	67.18	6,323,891	+0.06(+0.09%)
Oct 03, 2018	66.27	67.51	66.26	67.12	5,116,615	+1.19(+1.80%)
Oct 02, 2018	66.08	66.60	65.53	65.93	3,413,912	-0.24(-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.