Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.46	51.90	51.22	51.79	4,787,210	+0.54(+1.05%)
Dec 28, 2018	51.57	52.03	51.07	51.25	4,916,657	-0.17(-0.34%)
Dec 27, 2018	49.85	51.43	49.62	51.43	6,591,516	+0.75(+1.47%)
Dec 26, 2018	48.45	50.72	48.00	50.68	6,288,715	+2.58(+5.37%)
Dec 24, 2018	48.83	49.27	48.06	48.10	4,291,460	-1.20(-2.43%)
Dec 21, 2018	49.15	50.25	49.06	49.29	11,773,972	+0.15(+0.30%)
Dec 20, 2018	49.60	49.95	48.70	49.15	7,246,565	-0.85(-1.70%)
Dec 19, 2018	50.70	51.95	49.50	50.00	5,874,039	-0.70(-1.38%)
Dec 18, 2018	51.31	51.98	50.39	50.70	6,876,787	-0.20(-0.39%)
Dec 17, 2018	52.09	52.19	50.51	50.90	7,524,100	-1.49(-2.85%)
Dec 14, 2018	52.12	52.81	51.97	52.39	7,097,864	-0.25(-0.48%)
Dec 13, 2018	53.27	53.45	52.44	52.64	7,473,827	-0.30(-0.57%)
Dec 12, 2018	52.59	53.86	52.50	52.94	8,649,215	-1.04(-1.93%)
Dec 11, 2018	55.22	55.47	53.49	53.98	3,573,218	-0.23(-0.43%)
Dec 10, 2018	54.16	54.64	52.99	54.22	4,685,216	-0.35(-0.64%)
Dec 07, 2018	55.38	56.23	54.42	54.56	6,036,449	-0.73(-1.32%)
Dec 06, 2018	55.63	55.77	53.77	55.29	8,767,842	-1.61(-2.83%)
Dec 04, 2018	59.51	59.97	56.84	56.90	7,553,810	-2.78(-4.66%)
Dec 03, 2018	60.14	60.63	59.29	59.69	5,779,077	+1.16(+1.98%)
Nov 30, 2018	58.20	58.64	57.57	58.52	4,000,033	+0.16(+0.28%)
Nov 29, 2018	58.72	58.89	58.06	58.36	3,557,425	-0.64(-1.09%)
Nov 28, 2018	58.07	59.00	57.40	59.00	2,605,271	+1.14(+1.98%)
Nov 27, 2018	57.64	58.13	57.15	57.86	2,488,404	+0.11(+0.20%)
Nov 26, 2018	57.45	58.16	57.07	57.74	3,535,387	+0.70(+1.23%)
Nov 23, 2018	57.63	57.78	56.90	57.04	2,179,130	-1.27(-2.18%)
Nov 21, 2018		58.32	58.32	58.32	0	+0.15(+0.25%)
Nov 20, 2018	58.89	59.04	57.82	58.17	3,865,742	-1.17(-1.97%)
Nov 19, 2018	60.06	60.10	58.68	59.34	6,084,990	-1.01(-1.67%)
Nov 16, 2018	59.35	60.94	59.28	60.34	5,460,286	+0.70(+1.18%)
Nov 15, 2018	57.75	60.01	57.49	59.64	4,977,983	+1.65(+2.84%)
Nov 14, 2018	58.11	59.36	57.51	58.00	5,566,378	+0.55(+0.96%)
Nov 13, 2018	57.90	59.18	57.20	57.44	5,668,763	-0.22(-0.37%)
Nov 12, 2018	58.90	59.19	57.54	57.66	5,498,380	-1.27(-2.16%)
Nov 09, 2018	59.23	59.83	58.42	58.93	4,922,911	-1.09(-1.82%)
Nov 08, 2018	59.35	60.46	59.35	60.03	6,209,132	-0.09(-0.16%)
Nov 07, 2018	61.16	61.25	59.01	60.12	7,570,680	-0.57(-0.94%)
Nov 06, 2018	58.09	61.09	57.81	60.69	5,334,240	+0.15(+0.26%)
Nov 05, 2018	60.16	61.08	59.99	60.53	4,857,246	+0.63(+1.05%)
Nov 02, 2018	60.81	61.06	59.44	59.91	5,375,572	-0.28(-0.47%)
Nov 01, 2018	58.85	60.46	58.72	60.19	4,573,563	+1.78(+3.05%)
Oct 31, 2018	59.04	59.82	58.37	58.41	4,191,274	+0.06(+0.10%)
Oct 30, 2018	57.02	58.44	56.94	58.35	3,364,665	+1.27(+2.23%)
Oct 29, 2018	58.00	58.80	56.32	57.07	4,063,920	+0.07(+0.12%)
Oct 26, 2018	56.99	57.94	56.41	57.01	4,076,161	-0.73(-1.27%)
Oct 25, 2018	57.53	58.21	57.21	57.74	4,244,868	+0.94(+1.65%)
Oct 24, 2018	59.31	59.53	56.64	56.80	5,986,661	-2.55(-4.29%)
Oct 23, 2018	60.03	60.06	58.55	59.35	6,445,533	-2.37(-3.83%)
Oct 22, 2018	62.51	62.56	61.50	61.71	3,122,461	-0.47(-0.76%)
Oct 19, 2018	62.44	63.13	61.90	62.19	3,697,994	-0.15(-0.23%)
Oct 18, 2018	63.37	63.90	61.89	62.33	3,594,028	-1.34(-2.11%)
Oct 17, 2018	63.22	63.94	62.56	63.67	4,224,820	+0.37(+0.58%)
Oct 16, 2018	62.10	63.38	61.91	63.30	4,039,684	+1.85(+3.01%)
Oct 15, 2018	61.73	62.14	61.45	61.45	2,974,026	-0.43(-0.70%)
Oct 12, 2018	62.59	62.66	61.27	61.88	4,184,823	+0.62(+1.01%)
Oct 11, 2018	62.90	63.33	61.11	61.27	5,052,028	-1.85(-2.93%)
Oct 10, 2018	65.34	65.39	63.06	63.12	4,877,879	-2.26(-3.46%)
Oct 09, 2018	66.92	67.03	65.17	65.38	4,228,555	-1.65(-2.46%)
Oct 08, 2018	66.67	67.19	66.20	67.03	3,151,935	-0.14(-0.21%)
Oct 05, 2018	67.34	67.68	66.66	67.17	4,783,800	-0.09(-0.13%)
Oct 04, 2018	67.61	68.58	66.82	67.25	3,802,293	-0.31(-0.46%)
Oct 03, 2018	67.13	67.62	67.03	67.56	3,014,129	+0.57(+0.85%)
Oct 02, 2018	66.64	67.37	66.37	67.00	4,749,204	+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.