Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	57.57	58.66	57.49	58.47	4,894,942	+1.16(+2.03%)
Dec 28, 2018	58.39	58.81	56.58	57.31	5,469,354	-0.90(-1.54%)
Dec 27, 2018	56.19	58.21	55.94	58.21	6,247,687	+1.03(+1.80%)
Dec 26, 2018	54.04	57.32	53.67	57.18	7,468,048	+3.41(+6.34%)
Dec 24, 2018	55.57	55.72	53.74	53.77	4,186,286	-2.11(-3.77%)
Dec 21, 2018	54.81	56.54	54.72	55.87	9,898,869	+0.80(+1.46%)
Dec 20, 2018	54.67	56.55	54.60	55.07	8,076,753	-0.29(-0.52%)
Dec 19, 2018	55.89	57.71	54.78	55.36	6,299,478	-0.06(-0.11%)
Dec 18, 2018	56.58	57.21	55.12	55.42	5,458,066	-1.19(-2.09%)
Dec 17, 2018	56.87	57.83	55.57	56.61	5,780,522	-0.56(-0.98%)
Dec 14, 2018	57.25	58.76	56.92	57.17	6,438,419	-0.12(-0.22%)
Dec 13, 2018	57.66	58.16	56.95	57.29	5,677,435	-0.14(-0.24%)
Dec 12, 2018	58.06	58.40	57.19	57.43	5,242,777	+0.29(+0.51%)
Dec 11, 2018	57.52	58.74	56.59	57.15	5,925,848	-0.09(-0.15%)
Dec 10, 2018	58.51	58.71	55.75	57.23	9,497,659	-2.04(-3.43%)
Dec 07, 2018	62.32	62.75	58.92	59.27	5,987,351	-2.22(-3.61%)
Dec 06, 2018	60.84	61.60	59.92	61.49	6,026,274	-0.52(-0.84%)
Dec 04, 2018	63.76	64.51	61.81	62.01	7,972,279	-1.40(-2.20%)
Dec 03, 2018	64.16	65.34	62.03	63.41	8,049,193	+1.09(+1.75%)
Nov 30, 2018	61.59	62.75	61.14	62.32	7,289,908	+0.34(+0.54%)
Nov 29, 2018	61.78	62.97	61.10	61.98	4,682,089	+0.04(+0.06%)
Nov 28, 2018	60.71	62.04	59.47	61.94	5,017,080	+1.55(+2.57%)
Nov 27, 2018	61.17	61.61	60.08	60.39	5,686,946	-1.05(-1.71%)
Nov 26, 2018	60.79	62.21	60.79	61.44	5,525,263	+1.36(+2.27%)
Nov 23, 2018	60.90	61.06	60.05	60.08	2,699,225	-1.69(-2.74%)
Nov 21, 2018		61.77	61.77	61.77	0	+0.46(+0.75%)
Nov 20, 2018	61.91	62.94	60.83	61.31	7,419,411	-1.62(-2.58%)
Nov 19, 2018	64.48	64.62	62.03	62.93	5,030,917	-1.92(-2.96%)
Nov 16, 2018	64.42	65.27	64.14	64.85	4,463,457	+0.53(+0.82%)
Nov 15, 2018	63.03	64.50	62.48	64.33	5,550,207	+0.72(+1.13%)
Nov 14, 2018	65.16	65.67	62.77	63.61	7,330,963	-0.95(-1.47%)
Nov 13, 2018	66.06	66.46	64.23	64.56	5,686,898	-1.85(-2.79%)
Nov 12, 2018	67.87	68.16	66.25	66.41	5,049,906	-1.24(-1.84%)
Nov 09, 2018	67.79	68.19	66.81	67.66	6,162,367	-0.87(-1.26%)
Nov 08, 2018	71.35	71.66	68.03	68.52	7,523,758	-3.00(-4.20%)
Nov 07, 2018	71.10	71.63	69.57	71.53	4,754,641	+1.01(+1.44%)
Nov 06, 2018	70.42	70.92	69.46	70.51	3,377,959	+0.10(+0.14%)
Nov 05, 2018	71.76	72.13	69.42	70.41	4,314,643	-0.53(-0.74%)
Nov 02, 2018	72.00	73.17	70.24	70.94	4,432,648	-0.53(-0.74%)
Nov 01, 2018	71.12	72.10	69.77	71.46	5,619,361	+1.10(+1.56%)
Oct 31, 2018	70.46	72.48	70.31	70.37	7,121,709	+0.76(+1.10%)
Oct 30, 2018	67.79	69.86	67.72	69.60	7,089,426	+2.10(+3.11%)
Oct 29, 2018	66.74	69.08	66.56	67.50	7,617,147	+1.23(+1.85%)
Oct 26, 2018	66.46	67.38	63.84	66.27	8,959,666	-1.23(-1.82%)
Oct 25, 2018	68.78	69.38	66.40	67.50	6,701,920	+0.53(+0.80%)
Oct 24, 2018	70.72	71.19	66.69	66.97	8,203,129	-3.84(-5.42%)
Oct 23, 2018	70.16	71.19	67.93	70.81	8,160,164	-0.92(-1.28%)
Oct 22, 2018	71.49	72.29	70.37	71.73	6,036,260	+0.07(+0.10%)
Oct 19, 2018	75.84	77.47	71.46	71.66	15,298,604	-8.21(-10.28%)
Oct 18, 2018	79.34	81.00	78.27	79.87	5,202,434	-0.27(-0.34%)
Oct 17, 2018	81.81	81.96	79.78	80.14	4,373,888	-1.68(-2.05%)
Oct 16, 2018	80.75	82.03	80.32	81.81	2,860,109	+1.64(+2.04%)
Oct 15, 2018	83.61	83.74	80.09	80.18	4,843,524	-3.45(-4.12%)
Oct 12, 2018	83.28	83.95	82.30	83.62	4,534,008	+1.05(+1.27%)
Oct 11, 2018	84.95	86.04	82.13	82.57	4,503,121	-3.05(-3.56%)
Oct 10, 2018	89.72	89.73	85.55	85.62	3,990,710	-3.72(-4.17%)
Oct 09, 2018	89.75	90.78	89.11	89.35	3,107,413	-0.40(-0.45%)
Oct 08, 2018	90.05	90.42	88.95	89.75	3,524,326	-0.72(-0.79%)
Oct 05, 2018	91.31	91.51	89.46	90.47	2,374,124	-0.09(-0.09%)
Oct 04, 2018	92.37	92.65	90.09	90.55	2,865,921	-2.14(-2.31%)
Oct 03, 2018	89.97	93.26	89.97	92.69	4,768,662	+3.45(+3.87%)
Oct 02, 2018	88.27	89.30	86.94	89.24	4,194,942	+1.27(+1.44%)

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.