Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.23	47.41	46.47	47.09	1,192,678	-0.06(-0.13%)
Dec 28, 2018	47.33	47.65	46.50	47.15	1,137,220	+0.20(+0.42%)
Dec 27, 2018	46.81	47.02	45.56	46.95	1,431,947	-0.27(-0.56%)
Dec 26, 2018	45.81	47.23	45.15	47.22	1,282,615	+1.53(+3.34%)
Dec 24, 2018	47.30	47.51	45.69	45.69	833,584	-1.62(-3.42%)
Dec 21, 2018	48.15	48.99	47.30	47.31	2,656,061	-0.84(-1.75%)
Dec 20, 2018	48.95	49.11	47.68	48.15	1,737,527	-0.84(-1.70%)
Dec 19, 2018	49.84	50.06	48.79	48.99	1,571,723	-1.33(-2.64%)
Dec 18, 2018	50.22	50.61	49.94	50.32	1,047,051	+0.36(+0.73%)
Dec 17, 2018	51.99	52.19	49.83	49.95	1,642,941	-1.94(-3.74%)
Dec 14, 2018	52.05	52.29	51.73	51.89	1,306,756	-0.36(-0.68%)
Dec 13, 2018	52.02	52.74	51.99	52.25	1,327,281	+0.30(+0.57%)
Dec 12, 2018	53.58	53.67	51.86	51.95	1,450,682	-1.17(-2.20%)
Dec 11, 2018	53.56	53.98	53.06	53.12	802,736	-0.13(-0.24%)
Dec 10, 2018	53.75	53.75	52.62	53.25	1,024,324	-0.39(-0.72%)
Dec 07, 2018	54.51	54.58	53.45	53.64	1,079,259	-0.99(-1.82%)
Dec 06, 2018	53.38	54.69	52.21	54.63	1,932,959	+0.88(+1.64%)
Dec 04, 2018	54.73	55.04	53.59	53.75	2,422,899	-1.08(-1.97%)
Dec 03, 2018	54.58	54.83	54.12	54.83	1,823,204	+0.20(+0.38%)
Nov 30, 2018	53.77	54.70	53.61	54.63	2,067,889	+1.05(+1.96%)
Nov 29, 2018	53.48	53.88	53.30	53.58	1,665,956	+0.00(+0.00%)
Nov 28, 2018	52.60	53.59	52.50	53.58	1,626,082	+0.94(+1.79%)
Nov 27, 2018	52.71	52.84	52.18	52.64	1,251,269	-0.09(-0.17%)
Nov 26, 2018	53.03	53.03	52.33	52.73	1,136,099	+0.05(+0.09%)
Nov 23, 2018	52.93	53.08	52.34	52.68	417,582	-0.22(-0.42%)
Nov 21, 2018		52.90	52.90	52.90	0	-0.33(-0.63%)
Nov 20, 2018	54.03	54.21	53.17	53.24	1,957,772	-0.93(-1.71%)
Nov 19, 2018	53.57	54.41	53.57	54.16	1,484,493	+0.16(+0.30%)
Nov 16, 2018	53.25	54.00	53.22	54.00	1,472,340	+0.55(+1.04%)
Nov 15, 2018	53.81	53.93	52.70	53.45	2,147,819	-0.68(-1.26%)
Nov 14, 2018	53.90	54.23	53.65	54.13	2,368,336	+0.55(+1.02%)
Nov 13, 2018	53.44	53.63	52.96	53.59	1,613,822	+0.32(+0.60%)
Nov 12, 2018	53.18	53.74	53.14	53.27	1,326,289	+0.08(+0.16%)
Nov 09, 2018	53.06	53.30	52.74	53.18	1,110,874	+0.12(+0.23%)
Nov 08, 2018	52.53	53.27	52.53	53.06	1,331,572	+0.41(+0.78%)
Nov 07, 2018	52.62	52.67	52.14	52.65	991,964	+0.30(+0.58%)
Nov 06, 2018	51.43	52.37	51.41	52.35	1,445,144	+1.02(+1.98%)
Nov 05, 2018	50.96	51.87	50.96	51.33	1,064,326	+0.61(+1.20%)
Nov 02, 2018	51.36	51.36	50.11	50.73	1,104,551	-0.51(-0.99%)
Nov 01, 2018	51.37	51.37	50.69	51.23	1,115,650	+0.03(+0.06%)
Oct 31, 2018	51.26	52.14	50.99	51.20	2,105,855	+0.08(+0.16%)
Oct 30, 2018	51.94	52.26	50.59	51.12	1,792,837	-0.20(-0.38%)
Oct 29, 2018	50.84	51.48	50.81	51.32	1,274,632	+0.91(+1.81%)
Oct 26, 2018	50.93	51.08	50.02	50.41	1,222,425	-0.79(-1.54%)
Oct 25, 2018	50.53	51.60	50.28	51.20	1,141,600	+0.72(+1.43%)
Oct 24, 2018	50.24	50.93	50.11	50.47	1,528,358	+0.23(+0.45%)
Oct 23, 2018	50.02	50.53	49.67	50.25	1,116,570	+0.05(+0.09%)
Oct 22, 2018	51.59	51.80	50.16	50.20	861,420	-1.18(-2.30%)
Oct 19, 2018	51.11	51.56	50.95	51.38	1,240,109	+0.32(+0.62%)
Oct 18, 2018	51.32	51.75	50.89	51.07	1,234,401	-0.34(-0.66%)
Oct 17, 2018	51.50	51.74	50.96	51.41	892,284	-0.20(-0.39%)
Oct 16, 2018	50.53	51.81	50.49	51.61	948,399	+0.96(+1.89%)
Oct 15, 2018	50.59	51.33	50.59	50.65	974,175	-0.08(-0.16%)
Oct 12, 2018	51.36	51.60	50.49	50.74	1,164,455	-0.26(-0.50%)
Oct 11, 2018	53.09	53.09	50.96	50.99	1,591,822	-2.01(-3.79%)
Oct 10, 2018	53.56	53.93	52.98	53.00	1,684,130	-0.70(-1.30%)
Oct 09, 2018	53.73	54.01	53.38	53.70	1,534,096	-0.09(-0.17%)
Oct 08, 2018	53.17	54.04	53.15	53.79	1,441,222	+0.84(+1.59%)
Oct 05, 2018	53.39	53.50	52.83	52.95	676,229	-0.38(-0.72%)
Oct 04, 2018	53.39	53.63	52.93	53.33	1,089,985	-0.38(-0.70%)
Oct 03, 2018	54.26	54.45	53.28	53.71	823,419	-0.50(-0.93%)
Oct 02, 2018	54.45	54.69	54.21	54.21	875,684	-0.15(-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.