Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	71.76	72.24	68.91	69.46	393,089	-1.17(-1.66%)
Dec 28, 2018	70.02	71.99	69.86	70.63	811,634	+1.17(+1.69%)
Dec 27, 2018	67.90	69.57	67.35	69.46	590,157	+0.23(+0.33%)
Dec 26, 2018	67.64	69.41	66.37	69.22	485,918	+2.24(+3.34%)
Dec 24, 2018	65.18	68.12	64.81	66.99	453,348	+1.20(+1.82%)
Dec 21, 2018	68.57	70.13	65.50	65.79	1,395,187	-2.22(-3.26%)
Dec 20, 2018	70.80	71.97	67.33	68.01	1,320,215	-2.32(-3.29%)
Dec 19, 2018	73.18	74.37	70.09	70.33	788,039	-2.41(-3.31%)
Dec 18, 2018	76.27	76.27	72.72	72.73	1,311,035	-3.77(-4.93%)
Dec 17, 2018	77.35	77.98	75.77	76.50	1,135,143	-1.15(-1.47%)
Dec 14, 2018	78.33	79.77	77.49	77.65	924,155	-1.90(-2.39%)
Dec 13, 2018	81.10	81.97	78.72	79.55	946,035	-1.73(-2.13%)
Dec 12, 2018	83.05	83.89	80.15	81.28	1,086,225	-1.26(-1.53%)
Dec 11, 2018	79.93	83.07	79.93	82.54	1,107,403	+4.20(+5.36%)
Dec 10, 2018	75.95	79.21	75.95	78.34	1,388,563	+1.38(+1.79%)
Dec 07, 2018	76.55	79.35	76.16	76.97	1,140,073	-0.23(-0.30%)
Dec 06, 2018	73.43	77.79	73.33	77.20	1,703,419	+0.44(+0.57%)
Dec 04, 2018	77.67	78.63	76.60	76.76	1,157,193	-2.17(-2.74%)
Dec 03, 2018	77.24	80.31	76.35	78.93	2,008,173	+5.82(+7.97%)
Nov 30, 2018	70.83	73.81	70.14	73.10	792,036	+2.33(+3.29%)
Nov 29, 2018	70.70	71.36	68.44	70.78	795,038	-0.75(-1.04%)
Nov 28, 2018	72.55	72.94	68.29	71.52	1,291,027	+0.00(+0.00%)
Nov 27, 2018	68.42	71.87	66.19	71.52	1,185,901	+2.71(+3.93%)
Nov 26, 2018	67.70	69.03	66.14	68.82	1,012,541	+3.72(+5.71%)
Nov 23, 2018	68.31	68.89	64.68	65.10	902,304	-5.08(-7.24%)
Nov 21, 2018		70.17	70.17	70.17	0	+4.31(+6.54%)
Nov 20, 2018	63.43	66.74	63.05	65.87	1,192,363	+0.33(+0.50%)
Nov 19, 2018	67.96	68.71	64.97	65.54	856,365	-3.21(-4.67%)
Nov 16, 2018	68.67	69.66	67.18	68.75	941,613	-1.01(-1.45%)
Nov 15, 2018	66.93	70.03	65.72	69.77	1,243,131	+4.56(+7.00%)
Nov 14, 2018	62.26	66.93	62.26	65.20	1,294,486	+2.56(+4.08%)
Nov 13, 2018	59.11	63.39	59.09	62.65	1,527,857	+5.42(+9.46%)
Nov 12, 2018	59.55	59.84	54.54	57.23	1,529,999	-3.73(-6.12%)
Nov 09, 2018	60.82	61.69	59.62	60.96	1,143,339	-1.34(-2.15%)
Nov 08, 2018	67.16	67.48	61.74	62.30	1,317,686	-6.37(-9.28%)
Nov 07, 2018	68.24	69.06	66.97	68.67	531,844	+1.38(+2.04%)
Nov 06, 2018	67.37	69.06	66.27	67.30	552,116	+0.34(+0.50%)
Nov 05, 2018	67.10	67.53	64.43	66.96	551,100	-0.63(-0.93%)
Nov 02, 2018	69.66	69.72	65.59	67.59	762,526	-1.41(-2.05%)
Nov 01, 2018	64.77	70.11	62.77	69.00	1,970,509	+4.74(+7.38%)
Oct 31, 2018	61.99	65.06	60.99	64.26	2,032,769	+4.04(+6.71%)
Oct 30, 2018	62.96	63.44	59.15	60.22	1,300,567	-3.26(-5.13%)
Oct 29, 2018	64.93	67.32	62.37	63.48	2,345,628	+0.28(+0.45%)
Oct 26, 2018	59.45	64.25	58.72	63.20	1,394,286	+1.73(+2.82%)
Oct 25, 2018	58.38	61.59	58.38	61.47	1,496,949	+3.57(+6.16%)
Oct 24, 2018	59.48	59.89	57.35	57.90	1,301,702	-2.01(-3.35%)
Oct 23, 2018	56.71	62.12	56.24	59.90	2,434,083	+0.46(+0.78%)
Oct 22, 2018	59.13	60.98	58.22	59.44	1,233,324	+2.81(+4.97%)
Oct 19, 2018	58.13	58.37	55.51	56.63	999,056	-0.53(-0.93%)
Oct 18, 2018	60.44	60.44	56.93	57.16	1,651,157	-4.00(-6.55%)
Oct 17, 2018	62.01	62.01	60.04	61.16	1,018,497	-0.79(-1.28%)
Oct 16, 2018	61.40	62.43	60.67	61.95	857,167	+1.15(+1.90%)
Oct 15, 2018	59.93	61.55	59.17	60.80	1,377,976	-0.39(-0.64%)
Oct 12, 2018	60.42	61.70	59.72	61.19	1,218,015	+2.67(+4.57%)
Oct 11, 2018	57.49	60.88	57.49	58.52	1,380,033	+0.20(+0.33%)
Oct 10, 2018	58.22	59.73	57.23	58.32	1,430,567	-0.37(-0.64%)
Oct 09, 2018	58.88	61.23	58.47	58.70	1,005,266	-0.78(-1.31%)
Oct 08, 2018	58.70	60.13	57.50	59.48	987,897	-0.93(-1.54%)
Oct 05, 2018	62.10	62.10	58.80	60.41	1,635,997	-1.79(-2.88%)
Oct 04, 2018	64.16	64.29	60.35	62.20	1,759,613	-3.15(-4.82%)
Oct 03, 2018	65.89	66.43	65.03	65.35	470,109	+0.15(+0.23%)
Oct 02, 2018	64.65	65.76	62.34	65.20	1,368,012	-1.16(-1.75%)

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.