Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.76	52.87	51.41	52.74	406,400	+1.41(+2.75%)
Dec 28, 2018	50.85	52.14	50.26	51.33	249,400	+0.81(+1.60%)
Dec 27, 2018	50.67	51.31	49.25	50.52	496,102	-1.06(-2.06%)
Dec 26, 2018	48.29	51.66	48.29	51.58	373,963	+3.32(+6.88%)
Dec 24, 2018	48.59	49.51	48.26	48.26	157,900	-0.71(-1.45%)
Dec 21, 2018	50.77	50.81	48.46	48.97	1,595,700	-1.83(-3.60%)
Dec 20, 2018	52.49	52.63	50.25	50.80	533,173	-1.55(-2.96%)
Dec 19, 2018	54.16	54.55	51.83	52.35	499,666	-1.66(-3.07%)
Dec 18, 2018	54.77	55.36	53.73	54.01	624,538	-0.20(-0.37%)
Dec 17, 2018	57.21	57.21	53.58	54.21	1,410,737	-3.09(-5.39%)
Dec 14, 2018	58.75	59.85	57.17	57.30	467,100	-1.78(-3.01%)
Dec 13, 2018	60.50	61.73	58.83	59.08	364,322	-1.57(-2.59%)
Dec 12, 2018	62.05	63.26	60.11	60.65	830,339	-1.21(-1.96%)
Dec 11, 2018	62.39	63.00	61.34	61.86	317,938	-0.06(-0.10%)
Dec 10, 2018	61.12	62.35	60.48	61.92	406,336	+0.66(+1.08%)
Dec 07, 2018	61.72	62.35	60.87	61.26	328,500	-0.47(-0.76%)
Dec 06, 2018	62.30	62.85	60.89	61.73	485,423	-1.15(-1.83%)
Dec 04, 2018	63.74	65.08	62.63	62.88	605,900	-1.45(-2.25%)
Dec 03, 2018	65.88	65.99	63.90	64.33	1,042,774	-0.34(-0.53%)
Nov 30, 2018	65.69	66.28	64.18	64.67	367,700	-1.23(-1.87%)
Nov 29, 2018	64.56	66.42	64.52	65.90	257,142	+1.00(+1.54%)
Nov 28, 2018	64.55	65.20	63.80	64.90	377,178	+0.76(+1.18%)
Nov 27, 2018	63.74	65.02	63.34	64.14	225,109	-0.09(-0.14%)
Nov 26, 2018	64.71	64.71	63.17	64.23	289,523	+0.29(+0.45%)
Nov 23, 2018	62.92	64.69	62.92	63.94	70,300	+0.53(+0.84%)
Nov 21, 2018		63.41	63.41	63.41	0	+1.91(+3.11%)
Nov 20, 2018	61.40	62.81	61.05	61.50	373,205	-0.68(-1.09%)
Nov 19, 2018	65.50	66.00	62.09	62.18	371,609	-3.27(-5.00%)
Nov 16, 2018	63.89	66.59	63.74	65.45	557,300	+1.40(+2.19%)
Nov 15, 2018	63.26	64.66	62.11	64.05	920,215	+0.27(+0.42%)
Nov 14, 2018	65.82	67.15	63.71	63.78	418,228	-1.61(-2.46%)
Nov 13, 2018	65.22	66.66	65.14	65.39	306,069	+0.10(+0.15%)
Nov 12, 2018	66.15	68.43	65.18	65.29	381,073	-2.45(-3.62%)
Nov 09, 2018	68.95	69.23	67.67	67.74	428,500	-1.14(-1.66%)
Nov 08, 2018	67.99	69.18	67.57	68.88	725,928	+0.90(+1.32%)
Nov 07, 2018	68.72	70.50	67.12	67.98	1,048,855	+0.07(+0.10%)
Nov 06, 2018	67.30	68.50	66.58	67.91	801,698	+0.62(+0.92%)
Nov 05, 2018	64.65	67.72	64.50	67.29	1,145,903	+1.07(+1.62%)
Nov 02, 2018	64.71	68.12	64.35	66.22	2,256,800	+2.67(+4.20%)
Nov 01, 2018	55.89	63.98	55.89	63.55	1,384,741	+9.33(+17.21%)
Oct 31, 2018	55.14	55.85	54.22	54.22	592,184	-0.36(-0.66%)
Oct 30, 2018	54.67	55.70	53.82	54.58	257,291	-0.30(-0.55%)
Oct 29, 2018	55.16	56.17	54.14	54.88	408,010	+0.26(+0.48%)
Oct 26, 2018	52.63	54.97	52.62	54.62	234,800	+1.28(+2.40%)
Oct 25, 2018	52.99	54.91	52.56	53.34	559,544	+0.68(+1.29%)
Oct 24, 2018	56.32	57.00	52.60	52.66	620,887	-3.48(-6.20%)
Oct 23, 2018	55.33	57.45	55.33	56.14	353,497	+0.06(+0.11%)
Oct 22, 2018	54.87	56.24	54.87	56.08	309,206	+0.93(+1.69%)
Oct 19, 2018	56.54	57.77	54.53	55.15	304,400	-1.36(-2.41%)
Oct 18, 2018	57.40	58.33	55.59	56.51	382,088	-0.97(-1.69%)
Oct 17, 2018	56.72	57.62	55.60	57.48	365,984	+0.89(+1.57%)
Oct 16, 2018	54.35	56.80	53.99	56.59	317,085	+2.75(+5.11%)
Oct 15, 2018	53.95	54.31	53.13	53.84	285,063	-0.17(-0.31%)
Oct 12, 2018	54.05	54.72	53.28	54.01	243,800	+0.85(+1.60%)
Oct 11, 2018	53.30	54.49	52.75	53.16	308,513	-0.41(-0.77%)
Oct 10, 2018	54.03	55.22	53.46	53.57	329,425	-0.46(-0.85%)
Oct 09, 2018	54.47	54.97	53.88	54.03	490,066	-0.66(-1.21%)
Oct 08, 2018	54.34	54.80	53.35	54.69	468,319	+0.21(+0.39%)
Oct 05, 2018	53.61	54.72	53.14	54.48	296,300	+1.06(+1.98%)
Oct 04, 2018	55.71	55.71	53.24	53.42	662,834	-2.53(-4.52%)
Oct 03, 2018	56.21	56.57	55.69	55.95	196,414	+0.26(+0.47%)
Oct 02, 2018	55.44	56.37	55.00	55.69	472,283	+0.16(+0.29%)

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.