Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.45	51.89	51.21	51.78	4,787,692	+0.54(+1.05%)
Dec 28, 2018	51.57	52.03	51.06	51.25	4,917,151	-0.17(-0.34%)
Dec 27, 2018	49.84	51.42	49.62	51.42	6,592,179	+0.75(+1.47%)
Dec 26, 2018	48.45	50.72	48.00	50.67	6,289,348	+2.58(+5.37%)
Dec 24, 2018	48.82	49.27	48.05	48.09	4,291,892	-1.20(-2.43%)
Dec 21, 2018	49.14	50.24	49.05	49.29	11,775,157	+0.15(+0.30%)
Dec 20, 2018	49.59	49.95	48.69	49.14	7,247,295	-0.85(-1.70%)
Dec 19, 2018	50.69	51.95	49.50	49.99	5,874,630	-0.70(-1.39%)
Dec 18, 2018	51.31	51.97	50.38	50.69	6,877,479	-0.20(-0.39%)
Dec 17, 2018	52.09	52.18	50.50	50.89	7,524,857	-1.49(-2.85%)
Dec 14, 2018	52.11	52.81	51.97	52.38	7,098,578	-0.25(-0.48%)
Dec 13, 2018	53.27	53.44	52.43	52.63	7,474,579	-0.30(-0.57%)
Dec 12, 2018	52.58	53.86	52.49	52.94	8,650,085	-1.04(-1.93%)
Dec 11, 2018	55.22	55.47	53.48	53.98	3,573,578	-0.23(-0.43%)
Dec 10, 2018	54.15	54.64	52.98	54.21	4,685,688	-0.35(-0.64%)
Dec 07, 2018	55.37	56.22	54.42	54.56	6,037,056	-0.73(-1.32%)
Dec 06, 2018	55.62	55.76	53.77	55.29	8,768,724	-1.61(-2.83%)
Dec 04, 2018	59.51	59.97	56.84	56.90	7,554,570	-2.78(-4.66%)
Dec 03, 2018	60.13	60.62	59.28	59.68	5,779,658	+1.16(+1.98%)
Nov 30, 2018	58.20	58.63	57.56	58.52	4,000,435	+0.16(+0.28%)
Nov 29, 2018	58.72	58.88	58.05	58.35	3,557,783	-0.64(-1.09%)
Nov 28, 2018	58.07	58.99	57.39	58.99	2,605,533	+1.14(+1.98%)
Nov 27, 2018	57.63	58.13	57.15	57.85	2,488,655	+0.11(+0.20%)
Nov 26, 2018	57.44	58.15	57.06	57.74	3,535,743	+0.70(+1.23%)
Nov 23, 2018	57.63	57.77	56.90	57.04	2,179,349	-1.27(-2.18%)
Nov 21, 2018		58.31	58.31	58.31	0	+0.15(+0.25%)
Nov 20, 2018	58.88	59.03	57.82	58.16	3,866,131	-1.17(-1.97%)
Nov 19, 2018	60.05	60.10	58.67	59.33	6,085,603	-1.01(-1.67%)
Nov 16, 2018	59.34	60.94	59.27	60.34	5,460,835	+0.70(+1.18%)
Nov 15, 2018	57.75	60.00	57.49	59.64	4,978,484	+1.65(+2.84%)
Nov 14, 2018	58.10	59.36	57.50	57.99	5,566,938	+0.55(+0.96%)
Nov 13, 2018	57.90	59.18	57.19	57.44	5,669,334	-0.22(-0.37%)
Nov 12, 2018	58.89	59.19	57.53	57.65	5,498,934	-1.27(-2.16%)
Nov 09, 2018	59.23	59.82	58.41	58.93	4,923,406	-1.09(-1.82%)
Nov 08, 2018	59.35	60.45	59.35	60.02	6,209,757	-0.09(-0.16%)
Nov 07, 2018	61.16	61.24	59.00	60.11	7,571,443	-0.57(-0.94%)
Nov 06, 2018	58.08	61.09	57.80	60.68	5,334,777	+0.15(+0.26%)
Nov 05, 2018	60.15	61.07	59.99	60.53	4,857,735	+0.63(+1.05%)
Nov 02, 2018	60.80	61.05	59.44	59.90	5,376,113	-0.28(-0.47%)
Nov 01, 2018	58.84	60.45	58.71	60.18	4,574,024	+1.78(+3.05%)
Oct 31, 2018	59.03	59.81	58.36	58.40	4,191,696	+0.06(+0.10%)
Oct 30, 2018	57.02	58.44	56.93	58.34	3,365,004	+1.27(+2.23%)
Oct 29, 2018	57.99	58.79	56.31	57.07	4,064,329	+0.07(+0.12%)
Oct 26, 2018	56.98	57.94	56.41	57.00	4,076,571	-0.73(-1.27%)
Oct 25, 2018	57.52	58.20	57.21	57.73	4,245,295	+0.94(+1.65%)
Oct 24, 2018	59.31	59.52	56.63	56.79	5,987,263	-2.55(-4.29%)
Oct 23, 2018	60.02	60.05	58.55	59.34	6,446,181	-2.37(-3.83%)
Oct 22, 2018	62.51	62.56	61.49	61.71	3,122,775	-0.47(-0.76%)
Oct 19, 2018	62.43	63.13	61.89	62.18	3,698,366	-0.15(-0.23%)
Oct 18, 2018	63.37	63.89	61.89	62.33	3,594,390	-1.34(-2.11%)
Oct 17, 2018	63.21	63.93	62.56	63.67	4,225,245	+0.37(+0.58%)
Oct 16, 2018	62.09	63.38	61.90	63.30	4,040,091	+1.85(+3.01%)
Oct 15, 2018	61.72	62.14	61.45	61.45	2,974,325	-0.43(-0.70%)
Oct 12, 2018	62.58	62.65	61.26	61.88	4,185,244	+0.62(+1.01%)
Oct 11, 2018	62.89	63.32	61.10	61.26	5,052,537	-1.85(-2.93%)
Oct 10, 2018	65.34	65.38	63.06	63.11	4,878,370	-2.26(-3.46%)
Oct 09, 2018	66.91	67.02	65.17	65.37	4,228,981	-1.65(-2.46%)
Oct 08, 2018	66.66	67.19	66.19	67.02	3,152,253	-0.14(-0.20%)
Oct 05, 2018	67.33	67.67	66.65	67.16	4,784,282	-0.09(-0.13%)
Oct 04, 2018	67.60	68.57	66.82	67.25	3,802,676	-0.31(-0.46%)
Oct 03, 2018	67.13	67.62	67.02	67.56	3,014,432	+0.57(+0.85%)
Oct 02, 2018	66.64	67.37	66.36	66.99	4,749,682	+0.19(+0.28%)

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.