Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	62.85	64.25	61.93	64.20	180,500	+1.49(+2.38%)
Dec 28, 2018	62.26	63.22	61.49	62.71	194,900	+0.72(+1.16%)
Dec 27, 2018	60.22	62.10	59.84	61.99	175,296	+0.75(+1.22%)
Dec 26, 2018	57.80	61.43	56.91	61.24	166,433	+3.83(+6.67%)
Dec 24, 2018	59.07	59.07	57.38	57.41	83,900	-2.00(-3.37%)
Dec 21, 2018	59.86	61.06	59.28	59.41	672,400	-0.20(-0.34%)
Dec 20, 2018	60.85	61.83	59.28	59.61	178,734	-1.22(-2.01%)
Dec 19, 2018	61.16	62.49	60.22	60.83	363,916	-0.13(-0.21%)
Dec 18, 2018	62.47	62.47	60.48	60.96	147,080	-0.90(-1.45%)
Dec 17, 2018	63.63	64.20	61.83	61.86	244,034	-1.88(-2.95%)
Dec 14, 2018	66.95	67.58	63.45	63.74	167,300	-3.59(-5.33%)
Dec 13, 2018	67.60	67.70	66.91	67.33	114,035	-0.28(-0.41%)
Dec 12, 2018	67.58	68.36	66.87	67.61	111,915	+0.58(+0.87%)
Dec 11, 2018	66.68	67.29	66.07	67.03	114,500	+0.92(+1.39%)
Dec 10, 2018	65.13	66.16	64.56	66.11	168,548	+0.78(+1.19%)
Dec 07, 2018	66.55	66.64	64.96	65.33	133,200	-1.21(-1.82%)
Dec 06, 2018	66.41	67.63	65.01	66.54	124,542	-0.45(-0.67%)
Dec 04, 2018	68.74	69.61	66.64	66.99	161,900	-1.86(-2.70%)
Dec 03, 2018	68.10	68.96	67.46	68.85	166,203	+0.89(+1.31%)
Nov 30, 2018	67.39	68.15	66.51	67.96	213,900	+0.63(+0.94%)
Nov 29, 2018	68.40	68.61	67.20	67.33	228,261	-1.46(-2.12%)
Nov 28, 2018	66.78	68.87	66.27	68.79	166,890	+2.30(+3.46%)
Nov 27, 2018	66.96	67.68	66.01	66.49	147,436	-0.78(-1.16%)
Nov 26, 2018	68.22	68.80	67.04	67.27	98,710	-0.52(-0.77%)
Nov 23, 2018	66.93	68.19	66.80	67.79	38,700	+0.73(+1.09%)
Nov 21, 2018		67.06	67.06	67.06	0	-0.18(-0.27%)
Nov 20, 2018	67.02	68.15	66.43	67.24	96,020	-0.33(-0.49%)
Nov 19, 2018	68.57	68.96	67.14	67.57	120,853	-1.01(-1.47%)
Nov 16, 2018	68.47	69.17	67.79	68.58	143,800	-0.25(-0.36%)
Nov 15, 2018	67.80	69.06	67.22	68.83	168,769	+0.66(+0.97%)
Nov 14, 2018	68.02	68.86	66.85	68.17	307,539	+0.14(+0.21%)
Nov 13, 2018	68.79	69.25	67.96	68.03	169,409	-0.41(-0.60%)
Nov 12, 2018	69.09	69.15	68.20	68.44	128,552	-0.66(-0.96%)
Nov 09, 2018	69.35	69.36	68.54	69.10	148,800	-0.15(-0.22%)
Nov 08, 2018	68.36	69.96	68.22	69.25	331,185	+0.81(+1.18%)
Nov 07, 2018	68.75	69.70	68.00	68.44	177,590	+0.11(+0.16%)
Nov 06, 2018	68.09	69.13	67.83	68.33	220,073	+0.04(+0.06%)
Nov 05, 2018	67.06	68.47	66.37	68.29	250,998	+1.25(+1.86%)
Nov 02, 2018	71.20	73.35	65.94	67.04	453,100	-2.90(-4.15%)
Nov 01, 2018	67.67	70.33	67.67	69.94	282,360	+2.51(+3.72%)
Oct 31, 2018	70.02	70.66	67.30	67.43	322,074	-1.81(-2.61%)
Oct 30, 2018	68.46	70.47	68.46	69.24	147,600	+0.77(+1.12%)
Oct 29, 2018	69.99	71.40	67.44	68.47	137,910	-0.52(-0.75%)
Oct 26, 2018	69.64	69.77	68.14	68.99	87,900	-1.42(-2.02%)
Oct 25, 2018	69.87	70.78	69.00	70.41	135,804	+1.01(+1.46%)
Oct 24, 2018	69.94	71.33	68.97	69.40	158,488	-0.41(-0.59%)
Oct 23, 2018	70.94	70.96	68.87	69.81	241,782	-1.79(-2.50%)
Oct 22, 2018	71.87	72.20	71.38	71.60	214,467	-0.14(-0.20%)
Oct 19, 2018	73.15	73.50	71.48	71.74	118,000	-1.42(-1.94%)
Oct 18, 2018	74.46	74.81	72.18	73.16	207,628	-1.33(-1.79%)
Oct 17, 2018	75.30	75.45	73.89	74.49	188,170	-0.97(-1.29%)
Oct 16, 2018	73.29	75.88	73.29	75.46	322,642	+2.36(+3.23%)
Oct 15, 2018	72.26	73.71	71.45	73.10	228,726	+0.74(+1.02%)
Oct 12, 2018	71.98	72.94	71.14	72.36	362,200	+1.46(+2.06%)
Oct 11, 2018	70.61	72.37	70.33	70.90	486,970	-0.23(-0.32%)
Oct 10, 2018	73.24	73.41	70.97	71.13	261,734	-2.15(-2.93%)
Oct 09, 2018	73.06	74.05	72.86	73.28	282,286	-0.32(-0.43%)
Oct 08, 2018	74.23	74.93	72.67	73.60	208,652	-0.98(-1.31%)
Oct 05, 2018	76.19	76.58	73.43	74.58	190,800	-1.49(-1.96%)
Oct 04, 2018	78.16	78.16	75.76	76.07	138,865	-2.07(-2.65%)
Oct 03, 2018	79.07	79.11	78.10	78.14	89,528	-0.65(-0.82%)
Oct 02, 2018	78.84	79.20	78.06	78.79	137,788	-0.27(-0.34%)

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.