Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.04	47.32	46.01	46.57	7,789,600	-0.23(-0.49%)
Dec 28, 2018	47.32	47.59	46.10	46.80	5,783,800	-0.24(-0.51%)
Dec 27, 2018	45.71	47.06	45.21	47.04	7,528,786	+0.62(+1.34%)
Dec 26, 2018	44.43	46.45	43.71	46.42	12,028,614	+2.43(+5.52%)
Dec 24, 2018	45.35	46.29	43.92	43.99	6,869,800	-1.86(-4.06%)
Dec 21, 2018	47.62	47.96	44.96	45.85	19,308,900	-1.20(-2.55%)
Dec 20, 2018	46.18	47.73	45.93	47.05	9,847,123	+0.72(+1.55%)
Dec 19, 2018	47.33	48.12	45.85	46.33	8,362,891	-0.99(-2.09%)
Dec 18, 2018	47.75	47.85	46.78	47.32	8,775,611	+0.24(+0.51%)
Dec 17, 2018	47.60	48.42	46.64	47.08	8,747,564	-0.67(-1.40%)
Dec 14, 2018	47.47	48.45	46.97	47.75	7,161,300	-0.76(-1.57%)
Dec 13, 2018	48.75	49.26	47.72	48.51	7,748,820	+0.06(+0.12%)
Dec 12, 2018	49.05	50.22	48.42	48.45	11,452,996	+0.25(+0.52%)
Dec 11, 2018	48.57	48.86	47.72	48.20	10,664,738	+0.32(+0.67%)
Dec 10, 2018	47.23	48.37	46.67	47.88	10,970,402	+0.65(+1.38%)
Dec 07, 2018	47.87	48.77	47.20	47.23	18,277,400	-0.92(-1.91%)
Dec 06, 2018	46.25	48.31	45.50	48.15	18,513,242	+1.63(+3.50%)
Dec 04, 2018	46.66	48.40	46.34	46.52	22,495,600	-0.08(-0.17%)
Dec 03, 2018	51.00	51.44	46.45	46.60	30,556,000	-3.28(-6.58%)
Nov 30, 2018	52.53	52.55	49.26	49.88	14,511,800	-2.68(-5.10%)
Nov 29, 2018	50.64	52.91	50.60	52.56	9,279,064	+1.54(+3.02%)
Nov 28, 2018	51.10	51.21	49.98	51.02	7,464,310	+0.27(+0.53%)
Nov 27, 2018	50.61	50.82	49.80	50.75	7,794,737	-0.16(-0.31%)
Nov 26, 2018	50.69	51.02	49.99	50.91	9,281,761	+0.86(+1.72%)
Nov 23, 2018	50.46	51.00	49.72	50.05	5,128,300	-0.80(-1.57%)
Nov 21, 2018		50.85	50.85	50.85	0	+1.59(+3.23%)
Nov 20, 2018	47.77	49.90	46.83	49.26	13,801,452	+0.12(+0.24%)
Nov 19, 2018	50.81	50.87	48.89	49.14	13,043,988	-1.80(-3.53%)
Nov 16, 2018	53.06	53.10	50.85	50.94	10,695,699	-2.62(-4.89%)
Nov 15, 2018	51.41	53.67	51.03	53.56	12,257,452	+1.96(+3.80%)
Nov 14, 2018	53.19	53.49	51.37	51.60	9,082,073	-0.95(-1.81%)
Nov 13, 2018	54.20	54.98	52.39	52.55	10,333,821	-1.34(-2.49%)
Nov 12, 2018	55.00	55.60	53.81	53.89	12,563,280	-1.12(-2.04%)
Nov 09, 2018	55.00	56.92	53.50	55.01	34,543,300	-7.78(-12.39%)
Nov 08, 2018	65.37	65.40	62.35	62.79	14,464,373	-2.30(-3.53%)
Nov 07, 2018	65.26	66.60	64.99	65.09	12,678,809	+0.84(+1.31%)
Nov 06, 2018	64.32	65.98	63.67	64.25	9,426,105	-0.09(-0.14%)
Nov 05, 2018	68.00	68.30	64.00	64.34	16,394,526	-4.65(-6.74%)
Nov 02, 2018	69.95	70.29	68.38	68.99	6,102,300	-0.33(-0.48%)
Nov 01, 2018	69.48	69.73	67.95	69.32	5,082,595	+0.27(+0.39%)
Oct 31, 2018	68.67	70.14	68.12	69.05	7,562,010	+1.57(+2.33%)
Oct 30, 2018	65.69	67.50	65.34	67.48	9,243,311	+2.26(+3.47%)
Oct 29, 2018	70.34	70.34	63.40	65.22	11,058,034	-3.62(-5.26%)
Oct 26, 2018	68.25	70.21	67.59	68.84	6,536,700	-1.48(-2.10%)
Oct 25, 2018	68.02	70.73	67.66	70.32	7,090,506	+3.07(+4.57%)
Oct 24, 2018	69.13	70.09	67.24	67.25	11,128,553	-1.73(-2.51%)
Oct 23, 2018	67.79	69.39	66.71	68.98	6,850,707	-0.80(-1.15%)
Oct 22, 2018	70.10	70.95	69.32	69.78	5,976,486	+0.03(+0.04%)
Oct 19, 2018	72.20	72.76	69.53	69.75	10,771,800	-2.06(-2.87%)
Oct 18, 2018	73.97	74.58	71.22	71.81	20,149,132	-6.49(-8.29%)
Oct 17, 2018	77.35	78.53	76.96	78.30	5,319,036	-0.43(-0.55%)
Oct 16, 2018	76.48	78.98	76.26	78.73	7,187,406	+3.06(+4.04%)
Oct 15, 2018	75.54	76.70	74.05	75.67	11,517,492	-2.25(-2.89%)
Oct 12, 2018	78.40	80.25	76.55	77.92	12,696,700	+4.07(+5.51%)
Oct 11, 2018	73.80	75.64	73.23	73.85	7,930,225	+0.27(+0.37%)
Oct 10, 2018	77.47	77.64	73.43	73.58	9,814,245	-4.06(-5.23%)
Oct 09, 2018	76.88	78.85	76.62	77.64	4,617,638	+0.01(+0.01%)
Oct 08, 2018	79.02	79.25	76.33	77.63	6,106,404	-1.96(-2.46%)
Oct 05, 2018	80.25	81.00	78.66	79.59	5,281,200	-0.77(-0.96%)
Oct 04, 2018	82.50	82.68	79.83	80.36	7,509,507	-2.66(-3.20%)
Oct 03, 2018	83.82	83.93	82.52	83.02	4,570,191	-0.37(-0.44%)
Oct 02, 2018	83.02	83.75	82.20	83.39	5,374,729	+0.11(+0.13%)

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.