Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	68.69	69.62	68.54	69.32	160,200	+0.51(+0.74%)
Nov 29, 2018	68.27	69.14	68.01	68.81	83,467	-0.32(-0.46%)
Nov 28, 2018	66.91	69.48	66.53	69.13	139,789	+2.48(+3.72%)
Nov 27, 2018	66.66	67.32	66.39	66.65	136,544	-0.35(-0.52%)
Nov 26, 2018	67.70	67.96	66.74	67.00	235,464	-0.22(-0.33%)
Nov 23, 2018	66.54	68.09	66.54	67.22	46,400	+0.22(+0.33%)
Nov 21, 2018		67.00	67.00	67.00	0	+0.00(+0.00%)
Nov 20, 2018	66.88	67.64	66.61	67.00	200,900	-0.65(-0.96%)
Nov 19, 2018	68.04	68.53	67.39	67.65	180,253	-0.50(-0.73%)
Nov 16, 2018	66.97	68.48	66.97	68.15	157,100	+0.63(+0.93%)
Nov 15, 2018	65.11	67.55	65.11	67.52	77,903	+2.07(+3.16%)
Nov 14, 2018	65.96	67.30	64.37	65.45	101,190	-0.11(-0.17%)
Nov 13, 2018	65.60	66.27	65.11	65.56	65,173	-0.14(-0.21%)
Nov 12, 2018	66.58	67.18	65.56	65.70	100,123	-0.99(-1.48%)
Nov 09, 2018	69.04	69.24	66.47	66.69	89,500	-2.98(-4.28%)
Nov 08, 2018	68.63	69.77	68.34	69.67	85,101	+0.98(+1.43%)
Nov 07, 2018	66.84	68.92	65.89	68.69	92,786	+2.25(+3.39%)
Nov 06, 2018	62.14	67.59	62.14	66.44	123,139	+5.20(+8.49%)
Nov 05, 2018	61.65	62.71	61.12	61.24	81,295	-0.46(-0.75%)
Nov 02, 2018	61.76	62.81	60.92	61.70	108,000	+0.17(+0.28%)
Nov 01, 2018	61.84	62.06	61.04	61.53	67,696	-0.08(-0.13%)
Oct 31, 2018	62.89	63.49	61.58	61.61	75,053	-0.98(-1.57%)
Oct 30, 2018	61.71	62.78	61.06	62.59	69,367	+1.19(+1.94%)
Oct 29, 2018	61.72	62.10	60.84	61.40	81,186	+0.51(+0.84%)
Oct 26, 2018	60.74	61.61	59.87	60.89	101,000	-0.11(-0.18%)
Oct 25, 2018	60.44	61.39	60.15	61.00	79,198	+1.00(+1.67%)
Oct 24, 2018	59.97	60.82	59.81	60.00	104,023	-0.25(-0.41%)
Oct 23, 2018	59.28	60.60	59.28	60.25	161,710	+0.13(+0.22%)
Oct 22, 2018	60.12	60.77	59.92	60.12	61,355	-0.06(-0.10%)
Oct 19, 2018	59.60	60.77	58.42	60.18	90,800	-0.31(-0.51%)
Oct 18, 2018	60.16	61.02	59.87	60.49	66,001	+0.10(+0.17%)
Oct 17, 2018	60.78	61.10	59.56	60.39	69,941	+0.01(+0.02%)
Oct 16, 2018	59.51	60.53	58.93	60.38	104,690	+1.18(+1.99%)
Oct 15, 2018	59.44	59.84	59.13	59.20	79,841	-0.33(-0.55%)
Oct 12, 2018	60.93	60.93	59.20	59.53	102,700	-0.58(-0.96%)
Oct 11, 2018	61.09	61.23	59.99	60.11	68,296	-1.12(-1.83%)
Oct 10, 2018	62.93	63.49	61.22	61.23	69,969	-1.84(-2.92%)
Oct 09, 2018	62.46	63.59	62.46	63.07	47,228	+0.61(+0.98%)
Oct 08, 2018	62.51	62.72	62.22	62.46	40,491	-0.22(-0.35%)
Oct 05, 2018	62.52	63.34	62.33	62.68	50,500	+0.06(+0.10%)
Oct 04, 2018	63.03	64.02	62.09	62.62	44,662	-0.34(-0.54%)
Oct 03, 2018	62.59	63.08	62.05	62.96	52,913	+0.69(+1.11%)
Oct 02, 2018	62.04	62.41	62.04	62.27	63,852	+0.84(+1.37%)
Oct 01, 2018	63.10	63.22	61.24	61.43	66,178	-1.62(-2.57%)
Sep 28, 2018	61.90	63.25	61.60	63.05	76,300	+1.10(+1.78%)
Sep 27, 2018	61.83	62.15	61.45	61.95	51,132	+0.00(+0.00%)
Sep 26, 2018	62.10	62.50	61.80	61.95	79,597	-0.20(-0.32%)
Sep 25, 2018	61.85	62.55	61.85	62.15	63,432	+0.05(+0.08%)
Sep 24, 2018	61.20	62.15	61.10	62.10	95,036	+0.60(+0.98%)
Sep 21, 2018	60.10	61.55	60.05	61.50	289,700	+1.30(+2.16%)
Sep 20, 2018	59.70	60.30	59.60	60.20	56,163	+0.70(+1.18%)
Sep 19, 2018	59.86	60.25	59.35	59.50	71,389	-0.45(-0.75%)
Sep 18, 2018	60.70	60.70	59.95	59.95	55,287	-0.65(-1.07%)
Sep 17, 2018	61.85	61.98	60.40	60.60	59,794	-1.15(-1.86%)
Sep 14, 2018	61.28	61.90	61.28	61.75	90,700	+0.40(+0.65%)
Sep 13, 2018	60.99	61.50	60.85	61.35	81,728	+0.55(+0.90%)
Sep 12, 2018	61.15	61.20	60.50	60.80	97,344	-0.50(-0.82%)
Sep 11, 2018	62.05	62.15	61.25	61.30	98,130	-0.95(-1.53%)
Sep 10, 2018	63.25	63.25	62.10	62.25	46,547	-0.70(-1.11%)
Sep 07, 2018	63.10	63.30	62.79	62.95	47,600	-0.30(-0.47%)
Sep 06, 2018	63.65	63.90	63.20	63.25	54,004	-0.25(-0.39%)
Sep 05, 2018	63.55	64.03	63.20	63.50	34,074	-0.05(-0.08%)
Sep 04, 2018	63.60	64.45	63.50	63.55	65,933	-0.15(-0.24%)
Aug 31, 2018		63.70	63.70	63.70	0	+0.65(+1.03%)
Aug 30, 2018	62.85	63.15	62.35	63.05	50,286	-0.05(-0.08%)
Aug 29, 2018	63.40	63.70	62.88	63.10	65,265	-0.20(-0.32%)
Aug 28, 2018	63.30	63.90	63.00	63.30	141,205	+0.25(+0.40%)
Aug 27, 2018	63.95	64.50	63.05	63.05	61,387	-0.90(-1.41%)
Aug 24, 2018	63.35	64.35	63.17	63.95	91,000	+1.00(+1.59%)
Aug 23, 2018	63.05	63.25	62.85	62.95	91,078	-0.25(-0.40%)
Aug 22, 2018	62.60	63.80	62.30	63.20	124,712	+0.55(+0.88%)
Aug 21, 2018	61.75	62.80	61.75	62.65	117,014	+0.90(+1.46%)
Aug 20, 2018	61.65	62.05	61.40	61.75	85,876	+0.20(+0.32%)
Aug 17, 2018	61.45	62.00	61.23	61.55	87,500	+0.05(+0.08%)
Aug 16, 2018	61.60	61.80	61.25	61.50	69,024	+0.30(+0.49%)
Aug 15, 2018	61.60	62.10	61.01	61.20	71,067	-0.40(-0.65%)
Aug 14, 2018	61.30	61.90	61.30	61.60	89,287	+0.29(+0.47%)
Aug 13, 2018	61.30	61.65	60.75	61.31	90,535	+0.21(+0.34%)
Aug 10, 2018	60.95	61.30	60.30	61.10	50,300	-0.30(-0.49%)
Aug 09, 2018	62.15	62.30	61.40	61.40	64,310	-0.85(-1.37%)
Aug 08, 2018	60.94	62.55	60.80	62.25	96,738	+1.45(+2.38%)
Aug 07, 2018	61.30	61.30	59.15	60.80	85,077	-0.45(-0.73%)
Aug 06, 2018	61.60	61.90	61.15	61.25	32,852	-0.45(-0.73%)
Aug 03, 2018	62.55	62.77	61.40	61.70	42,700	-0.80(-1.28%)
Aug 02, 2018	62.60	63.05	62.45	62.50	43,456	-0.25(-0.40%)
Aug 01, 2018	62.40	63.05	62.05	62.75	54,428	+0.20(+0.32%)
Jul 31, 2018	62.85	62.95	61.70	62.55	69,181	+0.45(+0.72%)
Jul 30, 2018	62.05	63.20	62.05	62.10	69,000	-0.10(-0.16%)
Jul 27, 2018	62.90	63.25	61.85	62.20	94,700	-0.80(-1.27%)
Jul 26, 2018	61.80	63.15	61.55	63.00	82,150	+1.25(+2.02%)
Jul 25, 2018	59.40	61.90	59.40	61.75	79,757	+0.50(+0.82%)
Jul 24, 2018	61.15	61.40	60.70	61.25	55,071	+0.25(+0.41%)
Jul 23, 2018	60.85	61.40	60.70	61.00	41,541	+0.05(+0.08%)
Jul 20, 2018	60.50	61.35	60.05	60.95	43,937	+0.45(+0.74%)
Jul 19, 2018	60.10	60.60	59.90	60.50	63,707	+0.20(+0.33%)
Jul 18, 2018	59.90	60.65	59.80	60.30	63,819	+0.30(+0.50%)
Jul 17, 2018	60.15	60.70	59.90	60.00	65,442	-0.35(-0.58%)
Jul 16, 2018	60.10	60.52	59.95	60.35	54,103	+0.15(+0.25%)
Jul 13, 2018	59.90	60.45	59.70	60.20	65,624	+0.20(+0.33%)
Jul 12, 2018	60.80	60.80	59.60	60.00	50,982	-0.40(-0.66%)
Jul 11, 2018	60.10	60.60	59.85	60.40	58,372	+0.15(+0.25%)
Jul 10, 2018	60.65	61.00	59.85	60.25	59,135	-0.35(-0.58%)
Jul 09, 2018	59.50	60.90	59.50	60.60	89,801	+1.20(+2.02%)
Jul 06, 2018	58.95	60.10	58.95	59.40	89,069	+0.25(+0.42%)
Jul 05, 2018	59.30	59.65	58.60	59.15	135,915	-0.05(-0.08%)
Jul 03, 2018		59.20	59.20	59.20	0	-0.15(-0.25%)
Jul 02, 2018	57.75	59.25	57.75	59.35	68,278	+1.20(+2.06%)
Jun 29, 2018	58.20	58.90	57.85	58.15	137,471	-0.05(-0.09%)
Jun 28, 2018	58.75	58.90	58.00	58.20	101,523	-0.55(-0.94%)
Jun 27, 2018	60.10	60.10	58.70	58.75	113,223	-1.50(-2.49%)
Jun 26, 2018	59.95	60.60	59.55	60.25	98,312	+0.20(+0.33%)
Jun 25, 2018	60.35	60.60	59.90	60.05	78,829	-0.55(-0.91%)
Jun 22, 2018	60.40	60.65	60.00	60.60	217,224	+0.35(+0.58%)
Jun 21, 2018	61.40	61.45	60.25	60.25	100,884	-1.15(-1.87%)
Jun 20, 2018	62.15	62.15	61.25	61.40	36,569	-0.65(-1.05%)
Jun 19, 2018	61.45	62.17	61.35	62.05	92,634	+0.15(+0.24%)
Jun 18, 2018	61.80	62.05	61.25	61.90	81,098	-0.20(-0.32%)
Jun 15, 2018		62.20	61.60	62.10	220,302	+0.50(+0.81%)
Jun 14, 2018	61.65	61.75	60.85	61.60	73,613	+0.05(+0.08%)
Jun 13, 2018	62.10	62.60	61.35	61.55	105,463	-0.55(-0.89%)
Jun 12, 2018	64.05	64.35	61.90	62.10	169,256	-1.85(-2.89%)
Jun 11, 2018	64.25	64.25	63.73	63.95	91,575	-0.20(-0.31%)
Jun 08, 2018	63.60	64.30	63.45	64.15	111,781	+0.60(+0.94%)
Jun 07, 2018	63.15	63.65	62.80	63.55	78,089	+0.10(+0.16%)
Jun 06, 2018		63.55		63.45	113,939	+0.80(+1.28%)
Jun 05, 2018	62.10	62.75	61.75	62.65	86,280	+0.35(+0.56%)
Jun 04, 2018	61.80	62.75	61.70	62.30	99,375	+0.90(+1.47%)
Jun 01, 2018	61.40	61.45	60.70	61.40	74,666	+0.65(+1.07%)
May 31, 2018	61.25	61.55	60.65	60.75	135,276	-0.80(-1.30%)
May 30, 2018	61.15	61.90	60.80	61.55	85,157	+0.80(+1.32%)
May 29, 2018	61.05	61.05	60.10	60.75	59,704	-0.75(-1.22%)
May 25, 2018		61.50	61.50	61.50	0	+0.00(+0.00%)
May 24, 2018	61.30	61.90	61.15	61.50	128,089	+0.05(+0.08%)
May 23, 2018	61.80	62.70	61.30	61.45	113,757	-0.70(-1.13%)
May 22, 2018	62.30	62.55	61.50	62.15	91,366	+0.10(+0.16%)
May 21, 2018	61.85	62.62	60.65	62.05	95,801	+0.70(+1.14%)
May 18, 2018	61.85	61.85	61.20	61.35	80,370	-0.40(-0.65%)
May 17, 2018	61.30	62.10	61.00	61.75	115,300	+0.65(+1.06%)
May 16, 2018	60.15	61.40	60.05	61.10	135,727	+0.85(+1.41%)
May 15, 2018	60.50	60.90	60.20	60.25	158,277	-0.59(-0.97%)
May 14, 2018	61.90	61.90	60.60	60.84	103,069	-0.91(-1.47%)
May 11, 2018	62.10	62.55	61.65	61.75	132,502	-0.34(-0.55%)
May 10, 2018	62.29	62.45	61.60	62.09	137,658	-0.06(-0.10%)
May 09, 2018	61.75	62.60	61.25	62.15	134,779	+0.60(+0.97%)
May 08, 2018	60.80	62.25	60.50	61.55	147,855	+1.31(+2.17%)

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.