Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	56.13	56.46	55.30	55.92	651,860	+0.18(+0.33%)
Dec 28, 2018	56.01	56.37	55.22	55.74	755,926	-0.21(-0.37%)
Dec 27, 2018	55.25	55.95	53.88	55.94	733,257	-0.28(-0.51%)
Dec 26, 2018	54.40	56.26	53.13	56.23	466,226	+2.22(+4.11%)
Dec 24, 2018	54.99	55.05	53.77	54.01	370,488	-1.32(-2.39%)
Dec 21, 2018	56.58	57.25	55.10	55.33	1,446,840	-1.27(-2.24%)
Dec 20, 2018	57.06	57.87	55.97	56.60	598,690	-0.85(-1.47%)
Dec 19, 2018	59.37	59.90	57.12	57.44	804,616	-1.83(-3.09%)
Dec 18, 2018	58.51	59.72	58.11	59.27	920,963	+1.13(+1.94%)
Dec 17, 2018	58.89	59.65	57.71	58.14	871,014	-0.86(-1.46%)
Dec 14, 2018	59.18	60.61	58.70	59.01	963,826	-0.83(-1.38%)
Dec 13, 2018	62.23	62.25	59.80	59.83	1,250,318	-2.33(-3.75%)
Dec 12, 2018	62.41	63.79	61.91	62.16	491,155	+0.52(+0.84%)
Dec 11, 2018	64.11	64.34	61.61	61.65	676,276	-1.54(-2.43%)
Dec 10, 2018	63.04	63.41	62.05	63.18	516,666	+0.05(+0.08%)
Dec 07, 2018	64.13	65.26	62.80	63.13	847,360	-1.19(-1.85%)
Dec 06, 2018	64.30	64.71	62.89	64.32	1,188,123	-0.96(-1.47%)
Dec 04, 2018	69.87	70.31	65.04	65.28	842,261	-4.71(-6.73%)
Dec 03, 2018	70.97	71.40	68.31	69.99	453,719	-0.06(-0.09%)
Nov 30, 2018	68.67	70.25	68.44	70.05	895,801	+1.76(+2.58%)
Nov 29, 2018	69.01	69.88	67.85	68.29	572,559	-1.28(-1.84%)
Nov 28, 2018	68.29	69.60	66.60	69.57	496,971	+1.98(+2.92%)
Nov 27, 2018	68.38	68.86	67.22	67.59	627,833	-1.40(-2.03%)
Nov 26, 2018	69.35	69.93	68.16	68.99	1,065,964	+0.61(+0.88%)
Nov 23, 2018	67.81	69.36	67.75	68.38	352,095	-0.05(-0.07%)
Nov 21, 2018		68.44	68.44	68.44	0	+1.73(+2.59%)
Nov 20, 2018	65.66	67.31	65.26	66.71	704,053	+0.19(+0.28%)
Nov 19, 2018	67.01	67.64	66.08	66.52	831,248	-1.01(-1.50%)
Nov 16, 2018	66.66	67.81	66.66	67.53	564,526	+0.38(+0.57%)
Nov 15, 2018	66.16	67.50	65.75	67.15	1,055,305	+0.52(+0.78%)
Nov 14, 2018	67.33	67.63	66.11	66.63	652,467	+0.15(+0.23%)
Nov 13, 2018	67.41	68.05	66.48	66.48	1,034,159	-0.86(-1.28%)
Nov 12, 2018	67.59	68.17	67.20	67.34	698,262	-0.49(-0.73%)
Nov 09, 2018	68.56	69.27	67.02	67.83	1,259,798	-1.27(-1.84%)
Nov 08, 2018	69.62	69.82	68.47	69.10	817,890	-0.35(-0.50%)
Nov 07, 2018	68.45	69.94	66.98	69.45	948,568	+1.76(+2.59%)
Nov 06, 2018	67.10	68.50	66.73	67.69	743,483	+0.43(+0.63%)
Nov 05, 2018	67.50	68.46	66.62	67.27	718,707	-0.27(-0.40%)
Nov 02, 2018	68.19	68.65	66.67	67.54	649,616	+0.02(+0.03%)
Nov 01, 2018	65.51	67.58	65.16	67.52	737,770	+2.52(+3.88%)
Oct 31, 2018	65.45	65.97	64.73	65.00	1,350,789	+0.53(+0.82%)
Oct 30, 2018	63.87	65.50	63.37	64.47	1,084,845	+0.97(+1.53%)
Oct 29, 2018	64.25	65.14	62.91	63.50	1,103,287	+0.32(+0.51%)
Oct 26, 2018	62.43	63.49	62.11	63.18	1,348,292	-0.48(-0.75%)
Oct 25, 2018	63.43	64.24	62.58	63.66	1,211,278	+0.77(+1.22%)
Oct 24, 2018	65.61	65.61	62.75	62.89	1,344,659	-2.45(-3.74%)
Oct 23, 2018	63.99	65.68	63.43	65.33	1,470,752	+0.24(+0.37%)
Oct 22, 2018	64.17	66.58	64.02	65.10	1,387,348	+0.86(+1.34%)
Oct 19, 2018	63.48	64.53	61.17	64.24	1,950,258	-2.52(-3.78%)
Oct 18, 2018	67.68	68.57	66.51	66.76	2,210,289	-0.96(-1.42%)
Oct 17, 2018	67.22	68.06	67.01	67.72	1,442,522	+0.03(+0.05%)
Oct 16, 2018	66.03	67.75	65.51	67.69	994,600	+2.28(+3.49%)
Oct 15, 2018	64.14	65.83	64.14	65.40	1,066,026	+1.11(+1.72%)
Oct 12, 2018	65.85	66.20	63.60	64.30	1,014,270	-0.36(-0.55%)
Oct 11, 2018	65.51	66.78	64.34	64.65	836,574	-1.26(-1.91%)
Oct 10, 2018	66.86	67.50	65.83	65.91	1,077,390	-0.77(-1.15%)
Oct 09, 2018	68.31	68.82	66.58	66.68	1,274,435	-3.66(-5.20%)
Oct 08, 2018	69.96	70.66	69.48	70.34	596,359	+0.09(+0.12%)
Oct 05, 2018	71.29	71.79	70.13	70.25	1,040,090	-0.96(-1.35%)
Oct 04, 2018	72.42	72.60	70.96	71.21	630,419	-1.22(-1.68%)
Oct 03, 2018	72.04	72.92	71.87	72.43	673,882	+0.87(+1.21%)
Oct 02, 2018	72.06	72.64	70.65	71.56	1,200,563	-1.20(-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.