Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.27	40.30	39.17	40.26	598,700	+0.23(+0.57%)
Dec 28, 2018	39.68	40.71	39.44	40.03	661,200	+0.43(+1.09%)
Dec 27, 2018	38.78	39.60	38.13	39.60	1,288,963	+0.37(+0.94%)
Dec 26, 2018	36.40	39.27	36.11	39.23	1,972,418	+3.20(+8.88%)
Dec 24, 2018	35.38	37.27	35.08	36.03	618,100	+0.43(+1.21%)
Dec 21, 2018	37.98	38.00	35.60	35.60	1,583,500	-2.45(-6.44%)
Dec 20, 2018	37.98	38.74	37.19	38.05	1,025,763	-0.14(-0.37%)
Dec 19, 2018	39.93	39.93	37.91	38.19	1,446,834	-1.81(-4.53%)
Dec 18, 2018	40.88	41.35	39.51	40.00	1,319,585	-0.72(-1.77%)
Dec 17, 2018	43.05	43.24	40.58	40.72	966,303	-2.58(-5.96%)
Dec 14, 2018	42.90	44.02	42.66	43.30	901,900	+0.14(+0.32%)
Dec 13, 2018	45.14	45.44	42.75	43.16	1,144,325	-1.66(-3.70%)
Dec 12, 2018	44.94	45.84	44.60	44.82	1,151,766	+0.13(+0.29%)
Dec 11, 2018	45.09	46.11	44.38	44.69	798,059	-0.40(-0.89%)
Dec 10, 2018	45.87	46.10	43.74	45.09	1,582,855	-0.92(-2.00%)
Dec 07, 2018	47.75	48.19	45.48	46.01	1,174,200	-1.78(-3.72%)
Dec 06, 2018	47.02	47.88	46.61	47.79	705,973	+0.26(+0.55%)
Dec 04, 2018	49.61	50.24	47.04	47.53	1,144,800	-2.15(-4.33%)
Dec 03, 2018	50.95	51.02	48.81	49.68	1,007,028	-0.31(-0.62%)
Nov 30, 2018	49.57	50.18	48.41	49.99	792,400	+0.43(+0.87%)
Nov 29, 2018	49.93	50.55	49.02	49.56	548,372	-0.44(-0.88%)
Nov 28, 2018	49.72	50.52	48.43	50.00	542,918	+0.53(+1.07%)
Nov 27, 2018	50.34	50.80	48.94	49.47	535,431	-0.87(-1.73%)
Nov 26, 2018	49.02	50.55	47.99	50.34	494,026	+1.58(+3.24%)
Nov 23, 2018	48.44	49.78	48.44	48.76	238,600	-0.04(-0.08%)
Nov 21, 2018		48.80	48.80	48.80	0	+1.13(+2.37%)
Nov 20, 2018	48.02	48.29	46.60	47.67	823,269	-0.93(-1.91%)
Nov 19, 2018	48.67	49.42	48.16	48.60	1,389,788	-0.65(-1.32%)
Nov 16, 2018	50.71	50.71	49.08	49.25	1,063,000	-1.82(-3.56%)
Nov 15, 2018	51.00	51.58	49.52	51.07	874,789	-0.13(-0.25%)
Nov 14, 2018	55.31	56.45	51.00	51.20	1,607,671	-3.81(-6.93%)
Nov 13, 2018	57.76	57.78	55.01	55.01	939,399	-1.93(-3.39%)
Nov 12, 2018	57.59	58.10	55.51	56.94	764,507	-0.73(-1.27%)
Nov 09, 2018	57.43	58.41	56.68	57.67	691,500	-0.32(-0.55%)
Nov 08, 2018	58.02	58.53	57.52	57.99	539,876	-0.04(-0.07%)
Nov 07, 2018	56.78	58.21	55.38	58.03	823,678	+1.61(+2.85%)
Nov 06, 2018	54.79	56.79	54.79	56.42	948,758	+1.75(+3.20%)
Nov 05, 2018	53.88	54.78	52.48	54.67	826,169	+0.58(+1.07%)
Nov 02, 2018	53.41	54.50	52.11	54.09	653,700	+1.07(+2.02%)
Nov 01, 2018	50.15	54.48	50.15	53.02	1,384,454	+3.02(+6.04%)
Oct 31, 2018	53.00	57.60	49.49	50.00	5,478,174	-10.54(-17.41%)
Oct 30, 2018	58.98	61.14	58.50	60.54	1,444,679	+1.43(+2.42%)
Oct 29, 2018	58.60	61.29	58.16	59.11	600,613	+0.19(+0.32%)
Oct 26, 2018	60.30	60.52	58.02	58.92	732,900	-2.86(-4.63%)
Oct 25, 2018	59.80	62.11	59.55	61.78	428,440	+2.41(+4.06%)
Oct 24, 2018	62.04	62.50	59.29	59.37	572,342	-2.44(-3.95%)
Oct 23, 2018	60.45	63.00	59.50	61.81	449,947	+0.24(+0.39%)
Oct 22, 2018	61.81	62.47	60.99	61.57	382,907	+0.19(+0.31%)
Oct 19, 2018	61.55	62.15	60.78	61.38	434,700	-0.26(-0.42%)
Oct 18, 2018	63.04	63.04	60.87	61.64	402,975	-1.73(-2.73%)
Oct 17, 2018	62.15	63.81	61.42	63.37	499,173	-0.30(-0.47%)
Oct 16, 2018	61.45	64.05	60.41	63.67	442,345	+2.52(+4.12%)
Oct 15, 2018	61.58	61.81	59.81	61.15	572,633	-0.62(-1.00%)
Oct 12, 2018	61.40	63.42	61.15	61.77	1,039,000	+1.37(+2.27%)
Oct 11, 2018	59.75	61.72	59.46	60.40	976,466	+1.08(+1.82%)
Oct 10, 2018	61.47	61.47	59.25	59.32	611,569	-2.16(-3.51%)
Oct 09, 2018	62.16	62.60	61.01	61.48	577,326	-0.70(-1.13%)
Oct 08, 2018	63.00	63.42	61.13	62.18	538,004	-0.88(-1.40%)
Oct 05, 2018	63.35	64.03	62.36	63.06	616,000	-0.24(-0.38%)
Oct 04, 2018	64.57	64.57	63.30	63.30	520,338	-1.51(-2.33%)
Oct 03, 2018	64.34	65.08	62.83	64.81	478,289	+0.90(+1.41%)
Oct 02, 2018	65.63	65.91	63.64	63.91	551,447	-1.74(-2.65%)

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.