Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.42	51.85	51.17	51.75	4,791,236	+0.54(+1.05%)
Dec 28, 2018	51.53	51.99	51.03	51.21	4,920,791	-0.17(-0.34%)
Dec 27, 2018	49.81	51.38	49.58	51.38	6,597,059	+0.74(+1.47%)
Dec 26, 2018	48.41	50.68	47.96	50.64	6,294,004	+2.58(+5.37%)
Dec 24, 2018	48.78	49.23	48.02	48.06	4,295,069	-1.20(-2.43%)
Dec 21, 2018	49.10	50.20	49.02	49.25	11,783,873	+0.15(+0.30%)
Dec 20, 2018	49.55	49.91	48.65	49.10	7,252,660	-0.85(-1.70%)
Dec 19, 2018	50.65	51.91	49.46	49.95	5,878,979	-0.70(-1.38%)
Dec 18, 2018	51.27	51.94	50.34	50.65	6,882,570	-0.20(-0.39%)
Dec 17, 2018	52.05	52.14	50.46	50.85	7,530,428	-1.49(-2.85%)
Dec 14, 2018	52.08	52.77	51.93	52.34	7,103,833	-0.25(-0.48%)
Dec 13, 2018	53.23	53.40	52.40	52.59	7,480,112	-0.30(-0.57%)
Dec 12, 2018	52.54	53.82	52.46	52.90	8,656,488	-1.04(-1.93%)
Dec 11, 2018	55.18	55.43	53.44	53.94	3,576,223	-0.23(-0.43%)
Dec 10, 2018	54.11	54.60	52.95	54.17	4,689,156	-0.35(-0.64%)
Dec 07, 2018	55.33	56.18	54.38	54.52	6,041,525	-0.73(-1.32%)
Dec 06, 2018	55.58	55.72	53.73	55.24	8,775,215	-1.61(-2.83%)
Dec 04, 2018	59.46	59.92	56.79	56.86	7,560,163	-2.78(-4.66%)
Dec 03, 2018	60.09	60.58	59.24	59.64	5,783,937	+1.16(+1.98%)
Nov 30, 2018	58.15	58.59	57.52	58.48	4,003,397	+0.16(+0.28%)
Nov 29, 2018	58.67	58.84	58.01	58.31	3,560,417	-0.64(-1.09%)
Nov 28, 2018	58.02	58.95	57.35	58.95	2,607,461	+1.14(+1.98%)
Nov 27, 2018	57.59	58.09	57.11	57.81	2,490,497	+0.11(+0.19%)
Nov 26, 2018	57.40	58.11	57.02	57.70	3,538,360	+0.70(+1.23%)
Nov 23, 2018	57.58	57.73	56.86	56.99	2,180,962	-1.27(-2.18%)
Nov 21, 2018		58.27	58.27	58.27	0	+0.15(+0.25%)
Nov 20, 2018	58.84	58.99	57.77	58.12	3,868,993	-1.17(-1.97%)
Nov 19, 2018	60.01	60.05	58.63	59.29	6,090,108	-1.00(-1.67%)
Nov 16, 2018	59.30	60.89	59.23	60.29	5,464,877	+0.70(+1.18%)
Nov 15, 2018	57.70	59.96	57.44	59.59	4,982,170	+1.65(+2.84%)
Nov 14, 2018	58.06	59.31	57.46	57.95	5,571,060	+0.55(+0.96%)
Nov 13, 2018	57.85	59.13	57.15	57.40	5,673,531	-0.21(-0.37%)
Nov 12, 2018	58.85	59.14	57.49	57.61	5,503,004	-1.27(-2.16%)
Nov 09, 2018	59.18	59.78	58.37	58.88	4,927,051	-1.09(-1.82%)
Nov 08, 2018	59.31	60.41	59.31	59.98	6,214,354	-0.09(-0.16%)
Nov 07, 2018	61.11	61.20	58.96	60.07	7,577,048	-0.57(-0.94%)
Nov 06, 2018	58.04	61.04	57.76	60.64	5,338,726	+0.15(+0.26%)
Nov 05, 2018	60.10	61.02	59.94	60.48	4,861,332	+0.63(+1.05%)
Nov 02, 2018	60.76	61.01	59.39	59.86	5,380,093	-0.28(-0.47%)
Nov 01, 2018	58.80	60.41	58.67	60.14	4,577,410	+1.78(+3.05%)
Oct 31, 2018	58.99	59.77	58.32	58.36	4,194,799	+0.06(+0.10%)
Oct 30, 2018	56.98	58.39	56.89	58.30	3,367,495	+1.27(+2.23%)
Oct 29, 2018	57.95	58.75	56.27	57.03	4,067,338	+0.07(+0.12%)
Oct 26, 2018	56.94	57.90	56.36	56.96	4,079,589	-0.73(-1.27%)
Oct 25, 2018	57.48	58.16	57.16	57.69	4,248,438	+0.94(+1.65%)
Oct 24, 2018	59.26	59.48	56.59	56.75	5,991,696	-2.54(-4.29%)
Oct 23, 2018	59.98	60.01	58.51	59.30	6,450,953	-2.36(-3.83%)
Oct 22, 2018	62.46	62.51	61.45	61.66	3,125,087	-0.47(-0.76%)
Oct 19, 2018	62.38	63.08	61.85	62.13	3,701,104	-0.15(-0.23%)
Oct 18, 2018	63.32	63.84	61.84	62.28	3,597,051	-1.34(-2.11%)
Oct 17, 2018	63.17	63.89	62.51	63.62	4,228,373	+0.37(+0.58%)
Oct 16, 2018	62.05	63.33	61.86	63.25	4,043,081	+1.85(+3.01%)
Oct 15, 2018	61.68	62.09	61.40	61.40	2,976,527	-0.43(-0.70%)
Oct 12, 2018	62.54	62.61	61.21	61.83	4,188,342	+0.62(+1.01%)
Oct 11, 2018	62.85	63.28	61.06	61.21	5,056,277	-1.85(-2.93%)
Oct 10, 2018	65.29	65.33	63.01	63.06	4,881,982	-2.26(-3.46%)
Oct 09, 2018	66.86	66.97	65.12	65.32	4,232,111	-1.65(-2.46%)
Oct 08, 2018	66.61	67.14	66.14	66.97	3,154,586	-0.14(-0.21%)
Oct 05, 2018	67.28	67.62	66.60	67.11	4,787,824	-0.09(-0.13%)
Oct 04, 2018	67.55	68.52	66.77	67.20	3,805,491	-0.31(-0.46%)
Oct 03, 2018	67.08	67.57	66.97	67.51	3,016,664	+0.57(+0.85%)
Oct 02, 2018	66.59	67.32	66.31	66.94	4,753,198	+0.19(+0.28%)

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.