Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.00	55.32	54.18	54.79	665,326	+0.18(+0.33%)
Dec 28, 2018	54.88	55.22	54.10	54.61	771,541	-0.20(-0.37%)
Dec 27, 2018	54.13	54.82	52.79	54.81	748,404	-0.28(-0.51%)
Dec 26, 2018	53.30	55.12	52.05	55.09	475,857	+2.17(+4.11%)
Dec 24, 2018	53.88	53.93	52.68	52.92	378,141	-1.29(-2.39%)
Dec 21, 2018	55.44	56.10	53.98	54.21	1,476,728	-1.24(-2.24%)
Dec 20, 2018	55.91	56.70	54.84	55.45	611,057	-0.83(-1.47%)
Dec 19, 2018	58.17	58.69	55.96	56.28	821,237	-1.79(-3.09%)
Dec 18, 2018	57.33	58.51	56.93	58.07	939,988	+1.11(+1.94%)
Dec 17, 2018	57.70	58.45	56.54	56.97	889,006	-0.85(-1.46%)
Dec 14, 2018	57.98	59.38	57.51	57.81	983,736	-0.81(-1.38%)
Dec 13, 2018	60.97	60.99	58.59	58.62	1,276,146	-2.28(-3.75%)
Dec 12, 2018	61.15	62.50	60.65	60.91	501,301	+0.51(+0.84%)
Dec 11, 2018	62.81	63.04	60.37	60.40	690,246	-1.50(-2.43%)
Dec 10, 2018	61.77	62.13	60.80	61.90	527,339	+0.05(+0.08%)
Dec 07, 2018	62.83	63.94	61.53	61.85	864,864	-1.17(-1.85%)
Dec 06, 2018	62.99	63.40	61.62	63.02	1,212,666	-0.94(-1.47%)
Dec 04, 2018	68.46	68.89	63.72	63.96	859,660	-4.62(-6.73%)
Dec 03, 2018	69.53	69.95	66.93	68.57	463,091	-0.06(-0.09%)
Nov 30, 2018	67.28	68.83	67.05	68.63	914,305	+1.72(+2.58%)
Nov 29, 2018	67.61	68.47	66.47	66.91	584,386	-1.25(-1.84%)
Nov 28, 2018	66.91	68.19	65.26	68.16	507,237	+1.94(+2.92%)
Nov 27, 2018	67.00	67.46	65.86	66.22	640,802	-1.37(-2.03%)
Nov 26, 2018	67.94	68.51	66.78	67.59	1,087,983	+0.59(+0.88%)
Nov 23, 2018	66.44	67.96	66.37	67.00	359,369	-0.05(-0.07%)
Nov 21, 2018		67.05	67.05	67.05	0	+1.69(+2.59%)
Nov 20, 2018	64.33	65.95	63.94	65.36	718,596	+0.18(+0.28%)
Nov 19, 2018	65.66	66.27	64.75	65.17	848,420	-0.99(-1.50%)
Nov 16, 2018	65.31	66.44	65.31	66.17	576,188	+0.38(+0.57%)
Nov 15, 2018	64.82	66.13	64.42	65.79	1,077,104	+0.51(+0.78%)
Nov 14, 2018	65.97	66.26	64.77	65.28	665,945	+0.15(+0.23%)
Nov 13, 2018	66.04	66.68	65.13	65.13	1,055,522	-0.84(-1.28%)
Nov 12, 2018	66.22	66.79	65.84	65.97	712,686	-0.48(-0.73%)
Nov 09, 2018	67.18	67.87	65.67	66.46	1,285,822	-1.24(-1.84%)
Nov 08, 2018	68.21	68.41	67.08	67.70	834,785	-0.34(-0.50%)
Nov 07, 2018	67.07	68.52	65.62	68.04	968,163	+1.72(+2.59%)
Nov 06, 2018	65.74	67.12	65.38	66.32	758,841	+0.42(+0.63%)
Nov 05, 2018	66.13	67.08	65.27	65.91	733,553	-0.27(-0.40%)
Nov 02, 2018	66.81	67.26	65.32	66.17	663,035	+0.02(+0.03%)
Nov 01, 2018	64.19	66.22	63.84	66.16	753,011	+2.47(+3.88%)
Oct 31, 2018	64.13	64.63	63.42	63.69	1,378,693	+0.52(+0.82%)
Oct 30, 2018	62.58	64.18	62.08	63.17	1,107,255	+0.95(+1.53%)
Oct 29, 2018	62.95	63.82	61.64	62.22	1,126,078	+0.32(+0.51%)
Oct 26, 2018	61.17	62.20	60.86	61.90	1,376,143	-0.47(-0.75%)
Oct 25, 2018	62.14	62.94	61.32	62.37	1,236,300	+0.75(+1.22%)
Oct 24, 2018	64.28	64.28	61.48	61.62	1,372,436	-2.40(-3.74%)
Oct 23, 2018	62.69	64.35	62.15	64.01	1,501,133	+0.23(+0.37%)
Oct 22, 2018	62.87	65.23	62.72	63.78	1,416,007	+0.84(+1.34%)
Oct 19, 2018	62.19	63.22	59.93	62.94	1,990,545	-2.47(-3.78%)
Oct 18, 2018	66.31	67.18	65.16	65.41	2,255,947	-0.94(-1.42%)
Oct 17, 2018	65.86	66.68	65.66	66.35	1,472,320	+0.03(+0.05%)
Oct 16, 2018	64.70	66.37	64.19	66.32	1,015,145	+2.24(+3.49%)
Oct 15, 2018	62.84	64.50	62.84	64.08	1,088,047	+1.09(+1.72%)
Oct 12, 2018	64.52	64.86	62.31	62.99	1,035,222	-0.35(-0.55%)
Oct 11, 2018	64.19	65.43	63.04	63.34	853,856	-1.24(-1.91%)
Oct 10, 2018	65.51	66.13	64.50	64.58	1,099,646	-0.75(-1.15%)
Oct 09, 2018	66.93	67.43	65.23	65.33	1,300,761	-3.58(-5.20%)
Oct 08, 2018	68.55	69.23	68.07	68.91	608,678	+0.08(+0.12%)
Oct 05, 2018	69.85	70.34	68.71	68.83	1,061,576	-0.94(-1.35%)
Oct 04, 2018	70.96	71.13	69.52	69.77	643,441	-1.19(-1.68%)
Oct 03, 2018	70.58	71.44	70.42	70.97	687,802	+0.85(+1.21%)
Oct 02, 2018	70.60	71.17	69.22	70.11	1,225,363	-1.18(-1.65%)

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.