Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.77	46.52	45.65	46.50	2,717,162	+0.92(+2.03%)
Dec 28, 2018	45.67	46.09	45.23	45.58	3,650,484	-0.13(-0.29%)
Dec 27, 2018	45.04	45.71	44.23	45.71	2,687,387	+0.37(+0.83%)
Dec 26, 2018	44.37	45.35	43.34	45.33	3,238,575	+1.14(+2.58%)
Dec 24, 2018	45.11	45.28	43.83	44.19	1,622,833	-0.85(-1.89%)
Dec 21, 2018	46.45	47.44	45.04	45.04	4,987,705	-1.40(-3.02%)
Dec 20, 2018	45.74	46.93	45.15	46.45	3,931,431	+0.58(+1.27%)
Dec 19, 2018	45.88	47.46	45.73	45.86	5,202,044	+0.25(+0.55%)
Dec 18, 2018	46.59	47.06	45.41	45.61	4,821,993	-0.95(-2.04%)
Dec 17, 2018	48.08	48.21	46.20	46.56	4,445,269	-1.59(-3.31%)
Dec 14, 2018	48.43	48.78	48.04	48.15	2,890,804	-0.68(-1.39%)
Dec 13, 2018	48.48	49.02	48.29	48.83	4,738,357	+0.35(+0.72%)
Dec 12, 2018	49.08	49.34	48.46	48.48	3,530,489	-0.10(-0.22%)
Dec 11, 2018	48.41	49.41	48.36	48.59	2,521,534	+0.34(+0.70%)
Dec 10, 2018	48.97	49.08	47.44	48.25	4,011,845	-0.70(-1.42%)
Dec 07, 2018	50.17	50.44	48.65	48.95	3,396,109	-1.47(-2.92%)
Dec 06, 2018	50.72	51.16	49.47	50.42	2,848,129	-0.30(-0.58%)
Dec 04, 2018	52.32	52.59	50.34	50.71	4,995,169	-1.77(-3.37%)
Dec 03, 2018	51.11	52.54	51.11	52.48	3,471,451	+1.15(+2.24%)
Nov 30, 2018	50.37	51.35	50.32	51.33	3,728,921	+1.07(+2.13%)
Nov 29, 2018	49.48	50.27	49.08	50.26	4,537,043	+0.96(+1.95%)
Nov 28, 2018	50.29	50.48	49.06	49.30	4,970,763	-1.17(-2.31%)
Nov 27, 2018	51.26	51.30	50.28	50.47	2,298,421	-0.97(-1.88%)
Nov 26, 2018	51.21	51.47	50.92	51.43	1,502,894	+0.49(+0.97%)
Nov 23, 2018	50.79	51.18	50.54	50.94	686,449	-0.02(-0.03%)
Nov 21, 2018		50.96	50.96	50.96	0	+0.08(+0.15%)
Nov 20, 2018	51.43	52.23	50.79	50.88	2,580,989	-0.52(-1.01%)
Nov 19, 2018	52.10	52.33	51.22	51.40	2,775,814	-0.69(-1.33%)
Nov 16, 2018	51.11	52.23	50.77	52.09	2,764,754	+1.03(+2.02%)
Nov 15, 2018	50.52	51.30	49.97	51.06	3,120,224	+0.23(+0.46%)
Nov 14, 2018	50.42	51.87	49.96	50.83	5,151,122	+0.51(+1.01%)
Nov 13, 2018	51.08	51.89	49.32	50.32	9,070,085	-2.98(-5.58%)
Nov 12, 2018	53.51	54.80	53.16	53.29	3,374,691	-0.41(-0.76%)
Nov 09, 2018	53.47	53.84	53.06	53.70	4,425,850	+0.50(+0.94%)
Nov 08, 2018	53.42	53.64	53.10	53.20	3,671,776	-0.47(-0.87%)
Nov 07, 2018	54.05	54.05	53.14	53.67	2,832,923	+0.02(+0.03%)
Nov 06, 2018	53.45	54.44	53.32	53.65	3,075,554	-0.02(-0.03%)
Nov 05, 2018	53.41	54.37	53.26	53.67	2,168,745	+0.42(+0.78%)
Nov 02, 2018	54.00	54.43	52.87	53.25	2,509,041	-0.69(-1.28%)
Nov 01, 2018	51.82	54.07	51.60	53.94	3,184,535	+2.11(+4.07%)
Oct 31, 2018	53.53	53.60	51.50	51.83	4,476,017	-1.89(-3.51%)
Oct 30, 2018	53.52	54.06	52.68	53.72	2,950,055	+0.47(+0.88%)
Oct 29, 2018	52.78	54.10	52.51	53.25	3,116,495	+0.94(+1.80%)
Oct 26, 2018	53.31	53.33	52.11	52.31	2,018,770	-1.05(-1.96%)
Oct 25, 2018	53.25	53.74	52.72	53.36	1,928,259	-0.03(-0.05%)
Oct 24, 2018	53.76	54.35	53.31	53.38	3,070,966	-0.38(-0.71%)
Oct 23, 2018	53.40	54.13	52.78	53.76	2,216,806	+0.28(+0.52%)
Oct 22, 2018	54.12	54.69	53.38	53.48	2,244,509	-0.52(-0.96%)
Oct 19, 2018	54.21	54.41	53.84	54.00	2,301,072	+0.02(+0.03%)
Oct 18, 2018	53.77	54.39	53.49	53.99	2,244,614	+0.38(+0.71%)
Oct 17, 2018	53.76	53.85	53.00	53.61	1,433,220	-0.05(-0.10%)
Oct 16, 2018	52.87	53.81	52.56	53.66	1,592,671	+0.80(+1.52%)
Oct 15, 2018	52.15	53.18	51.95	52.85	2,144,424	+0.70(+1.34%)
Oct 12, 2018	52.24	52.41	51.55	52.15	1,901,549	+0.05(+0.10%)
Oct 11, 2018	52.88	53.11	51.61	52.10	3,635,978	-0.90(-1.70%)
Oct 10, 2018	54.48	54.70	52.98	53.00	2,578,798	-1.35(-2.48%)
Oct 09, 2018	54.77	54.96	54.32	54.35	4,361,553	-0.39(-0.71%)
Oct 08, 2018	53.44	54.84	53.34	54.74	4,301,388	+1.50(+2.81%)
Oct 05, 2018	52.10	53.25	51.80	53.24	3,569,928	+1.34(+2.58%)
Oct 04, 2018	51.15	51.99	50.82	51.90	3,281,500	+0.75(+1.47%)
Oct 03, 2018	51.25	51.72	51.11	51.15	2,513,330	+0.09(+0.17%)
Oct 02, 2018	51.01	51.37	50.64	51.06	4,056,164	+0.16(+0.31%)

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.