Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.16	68.29	67.32	68.12	917,496	-0.05(-0.07%)
Dec 28, 2018	68.59	68.98	67.53	68.16	888,770	-0.11(-0.16%)
Dec 27, 2018	67.40	68.28	66.27	68.27	1,573,501	+0.33(+0.49%)
Dec 26, 2018	66.58	68.20	66.36	67.94	2,845,708	+1.70(+2.57%)
Dec 24, 2018	68.14	68.92	65.66	66.24	592,117	-1.92(-2.81%)
Dec 21, 2018	68.29	69.64	67.87	68.15	2,509,183	+0.19(+0.27%)
Dec 20, 2018	69.22	69.82	67.33	67.97	2,040,524	-1.47(-2.12%)
Dec 19, 2018	70.37	71.64	69.19	69.44	1,906,127	-0.59(-0.85%)
Dec 18, 2018	70.34	70.84	69.48	70.03	1,711,823	+0.18(+0.25%)
Dec 17, 2018	70.10	71.02	69.64	69.86	2,180,615	-0.36(-0.51%)
Dec 14, 2018	71.74	71.97	69.91	70.22	1,922,465	-1.72(-2.39%)
Dec 13, 2018	70.70	72.11	70.55	71.94	1,485,300	+1.20(+1.70%)
Dec 12, 2018	70.01	71.49	70.01	70.74	1,890,588	+1.13(+1.62%)
Dec 11, 2018	68.43	70.18	68.22	69.61	1,874,219	+1.67(+2.45%)
Dec 10, 2018	68.19	68.19	66.94	67.94	2,513,974	-0.07(-0.11%)
Dec 07, 2018	68.80	69.01	67.77	68.01	1,707,022	-0.63(-0.92%)
Dec 06, 2018	69.91	70.65	67.58	68.64	2,727,369	-1.26(-1.80%)
Dec 04, 2018	70.25	71.18	69.73	69.90	3,270,308	-0.08(-0.12%)
Dec 03, 2018	71.61	71.67	69.12	69.99	3,324,611	-1.04(-1.46%)
Nov 30, 2018	71.21	71.90	70.22	71.02	42,554,392	-0.04(-0.05%)
Nov 29, 2018	71.58	72.94	70.99	71.06	2,829,687	-0.33(-0.47%)
Nov 28, 2018	71.76	72.44	70.51	71.39	2,759,729	-0.42(-0.58%)
Nov 27, 2018	72.56	73.70	71.48	71.81	3,662,898	-2.61(-3.51%)
Nov 26, 2018	75.69	75.78	74.06	74.42	1,608,433	-0.72(-0.96%)
Nov 23, 2018	75.37	75.99	74.69	75.14	518,359	-0.59(-0.78%)
Nov 21, 2018		75.74	75.74	75.74	0	+1.10(+1.48%)
Nov 20, 2018	74.54	74.79	73.91	74.64	1,173,846	-0.19(-0.26%)
Nov 19, 2018	76.28	76.93	74.66	74.83	1,555,983	-1.70(-2.23%)
Nov 16, 2018	76.12	77.45	75.99	76.53	1,165,552	+0.41(+0.54%)
Nov 15, 2018	75.84	76.64	74.59	76.13	1,292,388	-0.72(-0.94%)
Nov 14, 2018	77.17	77.65	76.58	76.85	1,497,176	-0.33(-0.43%)
Nov 13, 2018	76.09	77.28	75.69	77.18	1,217,375	+1.12(+1.47%)
Nov 12, 2018	75.93	76.68	75.30	76.06	1,271,658	+0.11(+0.15%)
Nov 09, 2018	75.47	75.96	75.14	75.95	973,219	+0.31(+0.42%)
Nov 08, 2018	74.64	75.79	74.39	75.64	1,344,170	+0.81(+1.08%)
Nov 07, 2018	74.45	75.59	74.45	74.83	881,310	+0.51(+0.69%)
Nov 06, 2018	72.82	74.48	72.81	74.32	1,317,603	+1.51(+2.07%)
Nov 05, 2018	71.33	72.88	71.31	72.81	990,870	+1.53(+2.14%)
Nov 02, 2018	71.72	72.44	70.65	71.28	1,089,418	-0.23(-0.32%)
Nov 01, 2018	72.38	72.42	70.86	71.51	1,009,723	-0.68(-0.95%)
Oct 31, 2018	70.96	73.03	70.42	72.20	1,454,385	+1.27(+1.78%)
Oct 30, 2018	71.43	72.68	70.23	70.93	1,669,049	-0.38(-0.53%)
Oct 29, 2018	71.77	72.94	70.86	71.31	1,462,585	+0.18(+0.25%)
Oct 26, 2018	71.60	71.93	70.85	71.14	1,053,115	-0.96(-1.33%)
Oct 25, 2018	72.17	72.74	71.45	72.10	1,395,873	-0.92(-1.27%)
Oct 24, 2018	72.28	73.87	72.13	73.02	1,811,520	+0.82(+1.14%)
Oct 23, 2018	70.74	72.37	70.04	72.20	940,894	+0.93(+1.31%)
Oct 22, 2018	71.09	71.77	70.60	71.27	780,284	+0.54(+0.76%)
Oct 19, 2018	70.53	70.98	70.19	70.73	819,715	+0.85(+1.22%)
Oct 18, 2018	70.31	70.92	69.30	69.88	751,582	-0.42(-0.60%)
Oct 17, 2018	69.39	70.44	68.82	70.31	966,920	+0.78(+1.12%)
Oct 16, 2018	67.92	69.59	67.74	69.53	1,053,099	+1.93(+2.86%)
Oct 15, 2018	67.49	68.04	66.97	67.60	650,985	+0.20(+0.30%)
Oct 12, 2018	67.12	67.61	66.59	67.40	1,107,568	+0.77(+1.15%)
Oct 11, 2018	67.42	67.52	66.39	66.63	1,676,145	-1.01(-1.49%)
Oct 10, 2018	68.95	69.13	67.43	67.64	4,656,773	-1.29(-1.88%)
Oct 09, 2018	68.45	70.03	68.20	68.93	1,872,535	+0.58(+0.85%)
Oct 08, 2018	68.69	69.36	67.76	68.35	2,124,370	-0.66(-0.95%)
Oct 05, 2018	67.84	69.12	67.69	69.00	1,641,379	+1.34(+1.98%)
Oct 04, 2018	66.58	67.84	66.33	67.66	1,487,207	+0.93(+1.40%)
Oct 03, 2018	67.38	68.26	66.68	66.73	1,556,646	+0.22(+0.33%)
Oct 02, 2018	64.35	66.94	63.04	66.51	3,578,714	+5.60(+9.19%)

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.