Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.54	50.40	49.21	49.98	9,490,676	+0.54(+1.08%)
Dec 28, 2018	50.19	50.37	49.28	49.45	8,488,661	-0.85(-1.68%)
Dec 27, 2018	49.86	50.36	48.32	50.29	11,943,192	-0.22(-0.44%)
Dec 26, 2018	48.46	50.53	48.20	50.52	11,043,086	+2.14(+4.43%)
Dec 24, 2018	49.92	50.21	48.32	48.38	7,711,901	-1.66(-3.32%)
Dec 21, 2018	51.74	52.81	49.74	50.04	22,007,672	-1.34(-2.61%)
Dec 20, 2018	51.25	52.22	50.62	51.38	12,849,101	+0.24(+0.47%)
Dec 19, 2018	52.03	53.37	50.73	51.14	11,873,082	-0.67(-1.30%)
Dec 18, 2018	52.32	53.33	51.38	51.81	11,281,558	-0.22(-0.43%)
Dec 17, 2018	52.24	53.62	51.59	52.04	13,937,283	-0.36(-0.69%)
Dec 14, 2018	53.38	53.67	52.24	52.40	10,328,755	-1.42(-2.64%)
Dec 13, 2018	54.42	54.57	53.31	53.82	7,756,528	-0.18(-0.33%)
Dec 12, 2018	54.34	54.93	53.93	53.99	8,137,219	+0.33(+0.62%)
Dec 11, 2018	53.99	54.81	53.25	53.66	7,403,109	+0.18(+0.34%)
Dec 10, 2018	54.85	55.37	52.22	53.48	11,264,027	-0.52(-0.97%)
Dec 07, 2018	55.29	55.47	53.80	54.00	7,139,530	-1.62(-2.91%)
Dec 06, 2018	54.45	55.63	53.97	55.62	10,220,206	+0.51(+0.92%)
Dec 04, 2018	56.10	57.55	54.93	55.11	12,537,653	-1.04(-1.85%)
Dec 03, 2018	57.64	57.77	55.87	56.15	13,967,214	-0.86(-1.50%)
Nov 30, 2018	55.25	57.21	55.03	57.01	10,945,412	+1.78(+3.23%)
Nov 29, 2018	54.52	55.69	54.45	55.22	8,083,128	+0.40(+0.72%)
Nov 28, 2018	53.48	54.84	53.02	54.83	8,052,783	+1.39(+2.59%)
Nov 27, 2018	52.69	53.45	52.15	53.44	10,097,765	+0.40(+0.75%)
Nov 26, 2018	53.38	53.93	52.35	53.04	11,671,952	+0.28(+0.53%)
Nov 23, 2018	52.60	53.12	52.35	52.77	3,877,688	-0.12(-0.22%)
Nov 21, 2018		52.89	52.89	52.89	0	-0.66(-1.23%)
Nov 20, 2018	54.20	55.04	53.52	53.54	10,740,731	-0.35(-0.65%)
Nov 19, 2018	54.73	54.87	53.61	53.89	10,865,529	-0.94(-1.72%)
Nov 16, 2018	55.03	55.23	54.62	54.83	10,170,430	-0.46(-0.83%)
Nov 15, 2018	55.64	55.92	54.23	55.29	11,584,701	-0.61(-1.09%)
Nov 14, 2018	56.55	56.82	55.59	55.90	5,536,220	-0.29(-0.52%)
Nov 13, 2018	55.94	57.49	55.71	56.20	5,600,152	+0.34(+0.61%)
Nov 12, 2018	56.32	56.63	55.52	55.86	6,435,157	-0.55(-0.97%)
Nov 09, 2018	56.63	56.98	56.01	56.40	5,764,728	-0.55(-0.97%)
Nov 08, 2018	57.25	57.58	56.74	56.96	6,310,001	-0.48(-0.83%)
Nov 07, 2018	56.27	57.69	55.75	57.43	10,896,147	+1.69(+3.03%)
Nov 06, 2018	55.27	55.78	55.11	55.75	7,192,078	+0.61(+1.11%)
Nov 05, 2018	55.37	55.60	54.64	55.14	7,427,867	+0.11(+0.20%)
Nov 02, 2018	56.24	56.71	54.59	55.02	7,649,118	-0.69(-1.24%)
Nov 01, 2018	54.04	55.80	53.88	55.71	10,171,365	+1.69(+3.12%)
Oct 31, 2018	57.38	57.45	53.27	54.03	21,711,360	-3.06(-5.36%)
Oct 30, 2018	56.45	57.54	56.29	57.08	8,370,103	+0.90(+1.61%)
Oct 29, 2018	56.10	57.05	55.05	56.18	11,588,592	+0.92(+1.66%)
Oct 26, 2018	52.92	55.69	52.69	55.26	13,889,740	+0.89(+1.63%)
Oct 25, 2018	54.11	55.48	53.29	54.37	11,846,719	+0.48(+0.90%)
Oct 24, 2018	56.44	57.10	53.79	53.89	11,293,302	-2.90(-5.11%)
Oct 23, 2018	56.69	57.30	56.02	56.79	7,241,812	-0.53(-0.93%)
Oct 22, 2018	58.21	58.40	57.20	57.32	6,752,797	-0.74(-1.27%)
Oct 19, 2018	58.76	59.27	57.96	58.06	6,355,840	-0.71(-1.21%)
Oct 18, 2018	59.87	59.91	58.10	58.77	7,805,693	-1.15(-1.92%)
Oct 17, 2018	60.22	60.45	59.54	59.92	6,884,445	-0.55(-0.90%)
Oct 16, 2018	58.08	60.57	57.88	60.47	9,408,244	+2.80(+4.85%)
Oct 15, 2018	58.09	58.46	57.62	57.67	6,560,503	-0.64(-1.10%)
Oct 12, 2018	58.00	58.56	57.26	58.31	7,115,426	+0.86(+1.50%)
Oct 11, 2018	59.35	59.58	56.89	57.45	10,709,356	-1.81(-3.05%)
Oct 10, 2018	60.40	61.06	59.23	59.26	8,478,972	-1.39(-2.30%)
Oct 09, 2018	60.38	61.32	60.09	60.65	6,774,053	+0.11(+0.18%)
Oct 08, 2018	60.46	60.74	59.83	60.54	5,687,841	+0.13(+0.21%)
Oct 05, 2018	60.83	61.46	59.55	60.41	7,677,134	-0.25(-0.42%)
Oct 04, 2018	62.35	62.56	60.09	60.67	9,724,247	-1.93(-3.09%)
Oct 03, 2018	62.48	63.08	62.19	62.60	8,277,895	+0.26(+0.42%)
Oct 02, 2018	61.83	62.40	61.56	62.34	9,424,608	+0.56(+0.91%)

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.