Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	53.12	53.71	51.44	51.91	726,364	-0.64(-1.22%)
Dec 28, 2018	52.79	53.39	51.71	52.55	669,053	-0.03(-0.07%)
Dec 27, 2018	51.78	52.94	51.16	52.59	689,532	+0.16(+0.31%)
Dec 26, 2018	51.64	52.45	50.12	52.42	707,850	+1.08(+2.09%)
Dec 24, 2018	48.60	52.38	48.17	51.35	541,746	+0.95(+1.88%)
Dec 21, 2018	52.24	52.68	49.95	50.40	1,050,627	-0.85(-1.66%)
Dec 20, 2018	51.00	52.66	49.69	51.25	946,802	-0.54(-1.04%)
Dec 19, 2018	53.44	54.41	51.49	51.79	1,029,431	-0.97(-1.84%)
Dec 18, 2018	53.32	53.50	52.15	52.76	934,609	+1.02(+1.98%)
Dec 17, 2018	56.37	56.37	51.51	51.74	1,423,741	-5.18(-9.10%)
Dec 14, 2018	55.89	58.07	55.67	56.91	698,573	+0.05(+0.09%)
Dec 13, 2018	57.21	58.02	56.63	56.86	505,414	+0.04(+0.08%)
Dec 12, 2018	56.03	58.70	55.86	56.82	937,732	+2.00(+3.65%)
Dec 11, 2018	55.50	56.11	54.69	54.82	560,512	+0.26(+0.48%)
Dec 10, 2018	54.11	56.05	53.77	54.56	697,396	+0.22(+0.40%)
Dec 07, 2018	56.07	57.31	54.09	54.34	1,317,580	-1.79(-3.18%)
Dec 06, 2018	55.47	56.34	53.09	56.12	1,266,049	-1.08(-1.89%)
Dec 04, 2018	59.73	60.11	56.81	57.21	782,983	-2.30(-3.86%)
Dec 03, 2018	62.33	62.44	58.48	59.51	1,391,240	+0.48(+0.81%)
Nov 30, 2018	57.03	59.75	56.12	59.03	1,062,851	+2.06(+3.61%)
Nov 29, 2018	56.45	57.06	55.08	56.97	895,331	+0.08(+0.14%)
Nov 28, 2018	58.84	58.87	55.28	56.90	1,190,808	-2.12(-3.59%)
Nov 27, 2018	57.96	59.27	57.57	59.01	790,495	+0.76(+1.31%)
Nov 26, 2018	58.34	58.36	56.90	58.25	773,044	+1.14(+2.00%)
Nov 23, 2018	58.08	58.93	56.49	57.10	741,355	-1.87(-3.18%)
Nov 21, 2018		58.98	58.98	58.98	0	+2.07(+3.64%)
Nov 20, 2018	56.30	57.00	55.21	56.91	1,113,492	-0.86(-1.49%)
Nov 19, 2018	58.10	58.71	57.04	57.76	753,845	-1.06(-1.80%)
Nov 16, 2018	58.94	60.07	57.67	58.82	1,136,767	-0.85(-1.42%)
Nov 15, 2018	58.08	60.99	57.38	59.67	2,349,071	+2.71(+4.77%)
Nov 14, 2018	52.34	58.52	52.34	56.96	3,267,566	+4.61(+8.81%)
Nov 13, 2018	53.97	55.46	51.10	52.34	3,185,986	-0.62(-1.16%)
Nov 12, 2018	55.88	56.23	51.86	52.96	2,213,115	-3.17(-5.65%)
Nov 09, 2018	56.52	57.19	55.28	56.13	1,074,497	-2.48(-4.23%)
Nov 08, 2018	60.24	61.14	58.45	58.61	860,886	-2.28(-3.75%)
Nov 07, 2018	60.17	61.09	60.04	60.89	590,355	+1.57(+2.65%)
Nov 06, 2018	59.54	61.23	58.59	59.32	497,799	-0.04(-0.07%)
Nov 05, 2018	59.17	59.65	58.02	59.37	638,874	-0.13(-0.22%)
Nov 02, 2018	60.70	60.92	58.44	59.50	1,327,381	-0.33(-0.55%)
Nov 01, 2018	55.92	59.84	54.24	59.83	1,752,061	+4.41(+7.97%)
Oct 31, 2018	53.94	56.02	52.96	55.41	1,253,292	+3.17(+6.06%)
Oct 30, 2018	50.22	52.47	49.86	52.25	1,024,491	+1.86(+3.68%)
Oct 29, 2018	52.07	52.87	49.79	50.39	897,205	-1.22(-2.37%)
Oct 26, 2018	49.43	52.75	49.43	51.62	944,538	+0.17(+0.34%)
Oct 25, 2018	49.40	51.81	49.13	51.44	1,047,755	+2.04(+4.13%)
Oct 24, 2018	52.40	52.79	49.40	49.40	1,309,881	-3.10(-5.91%)
Oct 23, 2018	50.89	53.61	50.84	52.51	1,240,525	-0.83(-1.56%)
Oct 22, 2018	53.60	54.62	52.17	53.34	1,383,529	+2.06(+4.02%)
Oct 19, 2018	53.46	54.35	50.86	51.28	1,488,129	-1.19(-2.26%)
Oct 18, 2018	52.66	54.95	50.94	52.47	2,749,406	-0.03(-0.07%)
Oct 17, 2018	59.84	60.43	52.25	52.50	4,441,278	-7.23(-12.11%)
Oct 16, 2018	59.81	60.02	57.84	59.73	1,874,080	+0.50(+0.85%)
Oct 15, 2018	61.57	61.79	58.87	59.23	2,397,226	-4.09(-6.46%)
Oct 12, 2018	61.06	63.50	60.71	63.32	1,625,123	+4.33(+7.33%)
Oct 11, 2018	58.75	59.61	57.90	59.00	1,447,840	-0.34(-0.57%)
Oct 10, 2018	61.02	61.74	59.04	59.33	2,016,792	-2.61(-4.21%)
Oct 09, 2018	62.43	62.87	60.62	61.94	1,492,072	-1.37(-2.16%)
Oct 08, 2018	61.04	63.56	60.87	63.31	852,341	-0.34(-0.53%)
Oct 05, 2018	63.85	64.52	63.05	63.65	1,380,772	-0.37(-0.58%)
Oct 04, 2018	64.29	65.55	62.86	64.03	2,360,787	-1.31(-2.00%)
Oct 03, 2018	63.41	65.85	63.32	65.33	1,227,696	+2.11(+3.33%)
Oct 02, 2018	61.58	63.33	59.84	63.23	1,525,946	+0.26(+0.41%)

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.