Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	57.59	58.68	57.51	58.49	4,893,301	+1.16(+2.03%)
Dec 28, 2018	58.41	58.83	56.60	57.33	5,467,521	-0.90(-1.54%)
Dec 27, 2018	56.20	58.23	55.96	58.23	6,245,593	+1.03(+1.80%)
Dec 26, 2018	54.06	57.34	53.68	57.20	7,465,544	+3.41(+6.34%)
Dec 24, 2018	55.59	55.74	53.76	53.79	4,184,883	-2.11(-3.77%)
Dec 21, 2018	54.82	56.56	54.74	55.89	9,895,550	+0.80(+1.46%)
Dec 20, 2018	54.68	56.57	54.62	55.09	8,074,046	-0.29(-0.52%)
Dec 19, 2018	55.91	57.73	54.80	55.38	6,297,366	-0.06(-0.11%)
Dec 18, 2018	56.60	57.23	55.14	55.44	5,456,236	-1.19(-2.09%)
Dec 17, 2018	56.89	57.85	55.59	56.63	5,778,584	-0.56(-0.98%)
Dec 14, 2018	57.27	58.78	56.94	57.19	6,436,260	-0.12(-0.22%)
Dec 13, 2018	57.68	58.18	56.97	57.31	5,675,532	-0.14(-0.24%)
Dec 12, 2018	58.08	58.42	57.21	57.45	5,241,019	+0.29(+0.51%)
Dec 11, 2018	57.54	58.76	56.61	57.16	5,923,862	-0.09(-0.15%)
Dec 10, 2018	58.53	58.73	55.77	57.25	9,494,475	-2.04(-3.43%)
Dec 07, 2018	62.34	62.77	58.94	59.29	5,985,344	-2.22(-3.61%)
Dec 06, 2018	60.86	61.62	59.94	61.51	6,024,254	-0.52(-0.84%)
Dec 04, 2018	63.78	64.53	61.83	62.03	7,969,607	-1.40(-2.20%)
Dec 03, 2018	64.18	65.36	62.05	63.43	8,046,495	+1.09(+1.75%)
Nov 30, 2018	61.61	62.77	61.16	62.34	7,287,464	+0.34(+0.54%)
Nov 29, 2018	61.80	62.99	61.12	62.00	4,680,519	+0.04(+0.06%)
Nov 28, 2018	60.73	62.06	59.49	61.96	5,015,398	+1.55(+2.57%)
Nov 27, 2018	61.19	61.63	60.10	60.41	5,685,040	-1.05(-1.71%)
Nov 26, 2018	60.81	62.24	60.81	61.46	5,523,411	+1.37(+2.27%)
Nov 23, 2018	60.92	61.08	60.07	60.10	2,698,320	-1.69(-2.74%)
Nov 21, 2018		61.79	61.79	61.79	0	+0.46(+0.75%)
Nov 20, 2018	61.93	62.96	60.85	61.33	7,416,924	-1.62(-2.58%)
Nov 19, 2018	64.50	64.65	62.05	62.95	5,029,231	-1.92(-2.96%)
Nov 16, 2018	64.44	65.29	64.16	64.87	4,461,962	+0.53(+0.82%)
Nov 15, 2018	63.05	64.52	62.50	64.35	5,548,347	+0.72(+1.13%)
Nov 14, 2018	65.18	65.69	62.79	63.63	7,328,507	-0.95(-1.47%)
Nov 13, 2018	66.09	66.48	64.25	64.58	5,684,992	-1.85(-2.79%)
Nov 12, 2018	67.89	68.18	66.27	66.43	5,048,214	-1.24(-1.84%)
Nov 09, 2018	67.81	68.21	66.83	67.68	6,160,302	-0.87(-1.26%)
Nov 08, 2018	71.37	71.69	68.05	68.54	7,521,237	-3.01(-4.20%)
Nov 07, 2018	71.12	71.66	69.59	71.55	4,753,048	+1.01(+1.44%)
Nov 06, 2018	70.44	70.95	69.49	70.54	3,376,827	+0.10(+0.14%)
Nov 05, 2018	71.78	72.16	69.45	70.44	4,313,198	-0.53(-0.74%)
Nov 02, 2018	72.02	73.20	70.26	70.96	4,431,163	-0.53(-0.74%)
Nov 01, 2018	71.15	72.13	69.79	71.49	5,617,478	+1.10(+1.56%)
Oct 31, 2018	70.48	72.50	70.34	70.39	7,119,323	+0.76(+1.10%)
Oct 30, 2018	67.82	69.88	67.75	69.63	7,087,051	+2.10(+3.11%)
Oct 29, 2018	66.76	69.10	66.58	67.52	7,614,595	+1.23(+1.85%)
Oct 26, 2018	66.48	67.41	63.86	66.29	8,956,664	-1.23(-1.82%)
Oct 25, 2018	68.80	69.40	66.42	67.52	6,699,674	+0.53(+0.80%)
Oct 24, 2018	70.75	71.21	66.71	66.99	8,200,380	-3.84(-5.42%)
Oct 23, 2018	70.18	71.21	67.95	70.83	8,157,430	-0.92(-1.28%)
Oct 22, 2018	71.51	72.31	70.40	71.75	6,034,238	+0.07(+0.10%)
Oct 19, 2018	75.86	77.50	71.48	71.68	15,293,478	-8.21(-10.28%)
Oct 18, 2018	79.37	81.02	78.30	79.90	5,200,691	-0.27(-0.34%)
Oct 17, 2018	81.83	81.99	79.81	80.17	4,372,422	-1.68(-2.05%)
Oct 16, 2018	80.78	82.06	80.35	81.84	2,859,151	+1.64(+2.04%)
Oct 15, 2018	83.64	83.77	80.12	80.20	4,841,901	-3.45(-4.12%)
Oct 12, 2018	83.30	83.98	82.33	83.65	4,532,489	+1.05(+1.27%)
Oct 11, 2018	84.98	86.07	82.16	82.60	4,501,612	-3.05(-3.56%)
Oct 10, 2018	89.75	89.76	85.58	85.65	3,989,373	-3.72(-4.17%)
Oct 09, 2018	89.78	90.81	89.14	89.38	3,106,371	-0.40(-0.45%)
Oct 08, 2018	90.08	90.45	88.98	89.78	3,523,146	-0.72(-0.79%)
Oct 05, 2018	91.34	91.54	89.49	90.50	2,373,329	-0.09(-0.09%)
Oct 04, 2018	92.40	92.68	90.12	90.58	2,864,961	-2.14(-2.31%)
Oct 03, 2018	90.00	93.29	90.00	92.72	4,767,064	+3.45(+3.87%)
Oct 02, 2018	88.30	89.33	86.97	89.27	4,193,536	+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.