Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.61	51.91	51.20	51.81	234,714	+0.63(+1.23%)
Dec 28, 2018	51.27	51.91	50.60	51.18	217,977	+0.14(+0.26%)
Dec 27, 2018	49.61	51.04	49.00	51.04	256,653	+0.77(+1.53%)
Dec 26, 2018	47.80	50.27	47.65	50.27	606,196	+2.86(+6.02%)
Dec 24, 2018	48.20	48.56	47.40	47.42	939,589	-1.14(-2.35%)
Dec 21, 2018	50.57	50.57	48.41	48.56	736,399	-1.62(-3.22%)
Dec 20, 2018	51.07	51.45	49.32	50.18	1,092,013	-1.12(-2.19%)
Dec 19, 2018	52.09	53.09	50.84	51.30	475,869	-0.78(-1.49%)
Dec 18, 2018	52.20	52.61	51.76	52.08	341,654	+0.39(+0.76%)
Dec 17, 2018	53.33	53.33	51.43	51.68	315,179	-1.81(-3.38%)
Dec 14, 2018	53.87	54.48	53.37	53.49	227,960	-1.08(-1.98%)
Dec 13, 2018	55.30	55.44	54.34	54.57	188,569	-0.41(-0.75%)
Dec 12, 2018	55.08	55.75	54.88	54.99	330,669	+0.81(+1.49%)
Dec 11, 2018	55.05	55.15	53.79	54.18	201,978	+0.09(+0.16%)
Dec 10, 2018	53.33	54.40	53.09	54.09	301,913	+0.61(+1.14%)
Dec 07, 2018	55.27	55.54	53.08	53.48	297,914	-2.04(-3.67%)
Dec 06, 2018	53.58	55.52	53.41	55.52	336,464	+0.75(+1.36%)
Dec 04, 2018	56.63	56.73	54.70	54.77	147,940	-2.09(-3.68%)
Dec 03, 2018	57.09	57.11	56.27	56.87	290,539	+1.02(+1.83%)
Nov 30, 2018	55.46	55.84	55.15	55.84	176,308	+0.59(+1.07%)
Nov 29, 2018	54.95	55.70	54.65	55.25	206,311	+0.06(+0.11%)
Nov 28, 2018	53.75	55.22	53.51	55.19	212,223	+2.05(+3.85%)
Nov 27, 2018	53.20	53.45	52.78	53.15	172,085	-0.36(-0.68%)
Nov 26, 2018	53.06	53.56	52.70	53.51	233,030	+1.26(+2.41%)
Nov 23, 2018	51.61	52.58	51.61	52.25	148,550	+0.12(+0.23%)
Nov 21, 2018		52.14	52.14	52.14	0	+0.90(+1.75%)
Nov 20, 2018	50.43	51.93	49.98	51.24	649,452	-0.46(-0.89%)
Nov 19, 2018	54.48	54.48	51.59	51.70	331,232	-2.93(-5.36%)
Nov 16, 2018	54.32	54.93	54.12	54.63	200,914	-0.31(-0.57%)
Nov 15, 2018	53.41	55.10	53.34	54.95	135,363	+1.30(+2.42%)
Nov 14, 2018	54.53	54.68	53.40	53.65	160,371	-0.26(-0.47%)
Nov 13, 2018	53.79	54.67	53.51	53.91	274,001	+0.38(+0.72%)
Nov 12, 2018	55.14	55.14	53.20	53.52	299,781	-2.01(-3.61%)
Nov 09, 2018	56.03	56.03	54.74	55.53	964,918	-0.92(-1.64%)
Nov 08, 2018	56.52	57.12	56.22	56.45	153,391	-0.19(-0.33%)
Nov 07, 2018	55.38	56.71	55.28	56.64	247,051	+1.83(+3.34%)
Nov 06, 2018	54.59	55.15	54.47	54.81	163,231	+0.17(+0.31%)
Nov 05, 2018	55.24	55.24	54.01	54.64	179,818	-0.48(-0.87%)
Nov 02, 2018	55.76	56.19	54.81	55.13	247,177	-0.57(-1.02%)
Nov 01, 2018	54.66	55.72	54.20	55.70	615,808	+1.15(+2.11%)
Oct 31, 2018	53.72	55.02	53.72	54.55	449,990	+1.68(+3.18%)
Oct 30, 2018	51.48	52.91	51.32	52.86	641,786	+1.33(+2.58%)
Oct 29, 2018	53.31	53.67	50.61	51.54	1,265,342	-0.74(-1.41%)
Oct 26, 2018	52.45	53.30	51.49	52.27	561,259	-1.44(-2.67%)
Oct 25, 2018	52.85	54.09	52.85	53.71	492,675	+1.11(+2.11%)
Oct 24, 2018	55.39	55.43	52.53	52.60	324,325	-2.84(-5.13%)
Oct 23, 2018	54.75	55.75	53.97	55.44	424,361	-0.33(-0.60%)
Oct 22, 2018	55.43	56.01	55.00	55.77	187,540	+0.63(+1.14%)
Oct 19, 2018	56.58	56.95	55.14	55.15	156,074	-1.29(-2.28%)
Oct 18, 2018	57.53	57.53	56.06	56.43	290,100	-1.31(-2.27%)
Oct 17, 2018	58.07	58.08	57.18	57.74	328,137	-0.17(-0.29%)
Oct 16, 2018	56.51	57.99	56.40	57.91	307,684	+2.05(+3.66%)
Oct 15, 2018	56.18	56.45	55.51	55.86	382,683	-0.42(-0.75%)
Oct 12, 2018	56.00	56.49	55.25	56.29	535,738	+1.75(+3.21%)
Oct 11, 2018	54.91	55.95	54.27	54.54	648,966	-0.62(-1.12%)
Oct 10, 2018	57.58	57.63	55.11	55.15	618,693	-2.69(-4.66%)
Oct 09, 2018	58.01	58.51	57.66	57.85	390,001	-0.25(-0.42%)
Oct 08, 2018	59.14	59.15	57.36	58.10	350,647	-1.33(-2.23%)
Oct 05, 2018	60.31	60.69	58.71	59.42	304,218	-0.92(-1.53%)
Oct 04, 2018	61.30	61.39	59.90	60.35	267,088	-1.29(-2.09%)
Oct 03, 2018	61.62	61.84	61.18	61.64	268,023	+0.33(+0.55%)
Oct 02, 2018	61.95	62.03	61.16	61.30	208,163	-0.80(-1.28%)

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.