Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.46	62.59	61.37	62.58	707,568	+1.33(+2.17%)
Dec 28, 2018	61.53	62.21	60.97	61.25	834,433	-0.05(-0.08%)
Dec 27, 2018	58.98	61.30	58.67	61.30	843,121	+1.01(+1.68%)
Dec 26, 2018	57.87	60.31	56.89	60.29	859,441	+2.71(+4.71%)
Dec 24, 2018	59.08	59.24	57.53	57.57	578,677	-1.93(-3.25%)
Dec 21, 2018	59.98	61.06	58.96	59.51	2,384,858	-0.39(-0.66%)
Dec 20, 2018	60.66	61.10	58.77	59.90	1,892,540	-1.19(-1.95%)
Dec 19, 2018	61.61	62.82	60.41	61.09	1,482,121	+0.69(+1.15%)
Dec 18, 2018	60.74	61.58	59.81	60.40	1,241,877	+0.08(+0.14%)
Dec 17, 2018	61.18	62.13	60.04	60.31	1,445,864	-1.07(-1.74%)
Dec 14, 2018	60.78	62.03	60.60	61.38	1,048,932	-0.14(-0.23%)
Dec 13, 2018	61.83	62.11	61.06	61.52	799,668	-0.04(-0.06%)
Dec 12, 2018	62.54	63.13	61.50	61.56	746,921	+0.20(+0.32%)
Dec 11, 2018	63.00	63.38	60.98	61.36	726,131	-0.45(-0.73%)
Dec 10, 2018	61.62	62.07	60.65	61.81	760,427	+0.20(+0.32%)
Dec 07, 2018	62.85	64.00	61.01	61.62	1,175,264	-1.07(-1.71%)
Dec 06, 2018	62.67	62.76	60.98	62.69	2,083,863	-1.13(-1.78%)
Dec 04, 2018	67.61	67.93	63.75	63.82	1,371,106	-4.00(-5.89%)
Dec 03, 2018	70.17	70.43	67.65	67.82	1,479,585	-0.64(-0.93%)
Nov 30, 2018	66.94	68.56	66.56	68.46	1,649,997	+1.58(+2.36%)
Nov 29, 2018	66.56	67.17	65.87	66.88	842,318	+0.16(+0.24%)
Nov 28, 2018	65.51	66.72	64.60	66.72	786,411	+1.52(+2.33%)
Nov 27, 2018	64.88	65.50	64.28	65.20	1,106,752	-0.06(-0.09%)
Nov 26, 2018	64.54	65.27	64.16	65.26	1,118,054	+1.45(+2.28%)
Nov 23, 2018	63.54	64.29	63.53	63.80	400,745	-0.23(-0.37%)
Nov 21, 2018		64.04	64.04	64.04	0	+0.98(+1.56%)
Nov 20, 2018	64.36	64.77	63.01	63.05	1,732,547	-2.09(-3.21%)
Nov 19, 2018	66.21	66.52	64.87	65.14	708,949	-1.33(-2.00%)
Nov 16, 2018	65.88	67.08	65.66	66.48	1,066,523	+0.39(+0.60%)
Nov 15, 2018	63.41	66.32	63.13	66.08	868,172	+2.17(+3.39%)
Nov 14, 2018	65.05	65.67	63.39	63.92	1,092,108	-0.60(-0.93%)
Nov 13, 2018	64.88	65.78	64.07	64.52	846,651	-0.20(-0.30%)
Nov 12, 2018	66.62	66.99	64.59	64.71	1,326,851	-1.77(-2.67%)
Nov 09, 2018	66.84	66.89	65.59	66.49	1,108,740	-0.64(-0.95%)
Nov 08, 2018	66.83	67.70	66.67	67.12	981,383	+0.06(+0.08%)
Nov 07, 2018	66.25	67.12	65.27	67.07	1,277,595	+1.55(+2.36%)
Nov 06, 2018	64.22	65.73	64.03	65.52	1,271,537	+1.26(+1.96%)
Nov 05, 2018	64.11	64.57	63.12	64.26	1,308,222	+0.46(+0.72%)
Nov 02, 2018	65.09	65.33	63.62	63.80	1,313,964	-0.68(-1.06%)
Nov 01, 2018	61.88	64.73	61.51	64.49	1,600,159	+2.97(+4.83%)
Oct 31, 2018	61.39	62.41	60.97	61.51	2,087,252	+0.62(+1.02%)
Oct 30, 2018	62.66	63.65	59.57	60.90	2,084,402	-0.53(-0.87%)
Oct 29, 2018	63.26	63.81	60.54	61.43	1,702,853	-0.77(-1.23%)
Oct 26, 2018	61.67	63.00	61.08	62.19	1,279,069	-0.31(-0.49%)
Oct 25, 2018	62.10	62.90	61.67	62.50	1,393,046	+0.86(+1.40%)
Oct 24, 2018	64.06	64.47	61.57	61.64	1,690,918	-2.27(-3.55%)
Oct 23, 2018	63.48	64.45	62.76	63.91	1,730,373	-0.93(-1.43%)
Oct 22, 2018	64.90	65.20	64.23	64.84	867,840	+0.07(+0.12%)
Oct 19, 2018	65.75	65.75	64.43	64.77	939,488	-0.58(-0.89%)
Oct 18, 2018	66.25	66.70	64.89	65.35	1,190,039	-1.36(-2.03%)
Oct 17, 2018	66.93	67.41	66.07	66.70	944,272	-0.38(-0.57%)
Oct 16, 2018	65.99	67.13	65.56	67.08	1,176,665	+1.90(+2.91%)
Oct 15, 2018	65.03	65.62	64.70	65.19	1,115,129	-0.05(-0.07%)
Oct 12, 2018	65.54	66.33	63.99	65.23	2,030,210	+0.68(+1.06%)
Oct 11, 2018	67.08	67.40	64.51	64.55	1,835,246	-2.90(-4.30%)
Oct 10, 2018	69.28	69.38	67.38	67.45	1,497,543	-2.13(-3.06%)
Oct 09, 2018	72.50	72.76	69.52	69.58	1,988,715	-3.10(-4.27%)
Oct 08, 2018	72.74	73.30	72.20	72.69	1,032,615	-1.47(-1.98%)
Oct 05, 2018	75.09	75.33	73.37	74.15	892,749	-0.92(-1.22%)
Oct 04, 2018	75.11	75.59	74.49	75.07	874,547	-0.30(-0.40%)
Oct 03, 2018	74.78	75.57	74.25	75.37	1,301,406	+0.19(+0.25%)
Oct 02, 2018	75.30	75.81	74.84	75.18	713,220	-0.22(-0.29%)

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.