Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.88	53.31	52.41	53.14	134,003	+0.44(+0.83%)
Dec 28, 2018	53.72	53.86	51.76	52.70	293,391	-0.56(-1.06%)
Dec 27, 2018	51.22	53.30	51.22	53.27	302,077	+1.16(+2.22%)
Dec 26, 2018	50.40	52.17	50.04	52.11	144,479	+1.83(+3.64%)
Dec 24, 2018	51.32	51.32	50.14	50.28	125,912	-1.04(-2.02%)
Dec 21, 2018	52.33	53.17	50.72	51.32	751,732	-0.83(-1.59%)
Dec 20, 2018	52.81	53.59	51.27	52.15	413,147	-1.31(-2.44%)
Dec 19, 2018	55.61	56.32	52.75	53.45	191,051	-2.16(-3.88%)
Dec 18, 2018	55.06	55.86	54.86	55.61	218,175	+0.65(+1.19%)
Dec 17, 2018	55.31	56.56	54.57	54.96	196,670	-0.80(-1.44%)
Dec 14, 2018	55.31	56.91	55.31	55.76	248,082	+0.03(+0.05%)
Dec 13, 2018	55.69	56.24	54.79	55.73	203,508	+0.45(+0.82%)
Dec 12, 2018	55.33	56.25	54.32	55.27	285,459	+0.58(+1.07%)
Dec 11, 2018	56.01	56.32	54.05	54.69	151,576	-0.31(-0.56%)
Dec 10, 2018	54.60	55.90	54.09	55.00	284,019	+0.48(+0.89%)
Dec 07, 2018	55.64	56.34	53.80	54.51	516,594	-0.89(-1.61%)
Dec 06, 2018	54.54	55.44	52.95	55.40	432,152	-0.10(-0.18%)
Dec 04, 2018	59.98	59.98	55.32	55.50	284,491	-4.52(-7.53%)
Dec 03, 2018	61.12	61.58	58.55	60.02	300,658	-0.48(-0.80%)
Nov 30, 2018	59.33	61.10	58.69	60.50	858,025	+2.14(+3.66%)
Nov 29, 2018	59.87	61.15	57.75	58.37	3,093,585	-1.95(-3.23%)
Nov 28, 2018	58.11	60.76	57.61	60.32	448,389	+2.59(+4.49%)
Nov 27, 2018	62.19	62.59	57.72	57.73	502,343	-7.72(-11.80%)
Nov 26, 2018	64.24	65.58	63.60	65.45	178,033	+2.04(+3.21%)
Nov 23, 2018	63.00	64.53	62.50	63.41	51,983	-0.01(-0.02%)
Nov 21, 2018		63.42	63.42	63.42	0	-0.09(-0.14%)
Nov 20, 2018	64.09	64.75	62.96	63.51	463,413	-1.47(-2.27%)
Nov 19, 2018	67.29	68.06	64.68	64.98	202,017	-2.54(-3.76%)
Nov 16, 2018	65.17	68.31	64.84	67.52	274,175	+2.36(+3.63%)
Nov 15, 2018	64.79	66.02	59.27	65.16	174,284	+1.95(+3.08%)
Nov 14, 2018	64.89	65.55	62.88	63.21	87,470	-1.21(-1.87%)
Nov 13, 2018	66.04	66.08	64.39	64.42	111,294	-1.60(-2.43%)
Nov 12, 2018	68.30	68.30	65.32	66.02	141,957	-2.26(-3.32%)
Nov 09, 2018	68.20	68.73	67.42	68.29	86,773	-0.31(-0.45%)
Nov 08, 2018	68.61	69.31	68.05	68.59	65,220	-0.33(-0.47%)
Nov 07, 2018	67.30	69.19	66.74	68.92	111,984	+2.14(+3.20%)
Nov 06, 2018	64.81	67.03	64.81	66.78	76,647	+1.69(+2.60%)
Nov 05, 2018	65.09	66.03	64.13	65.09	81,712	+0.08(+0.12%)
Nov 02, 2018	65.49	66.15	64.46	65.01	100,831	-0.12(-0.18%)
Nov 01, 2018	65.23	66.48	64.87	65.13	142,256	+0.26(+0.40%)
Oct 31, 2018	64.83	66.43	64.71	64.87	165,483	+0.79(+1.23%)
Oct 30, 2018	63.19	64.27	62.03	64.08	97,825	+0.97(+1.54%)
Oct 29, 2018	65.24	65.49	62.42	63.11	111,196	-1.43(-2.22%)
Oct 26, 2018	63.91	65.58	62.83	64.55	88,391	-0.05(-0.08%)
Oct 25, 2018	64.14	65.37	63.33	64.60	221,962	+1.41(+2.24%)
Oct 24, 2018	64.82	65.03	63.11	63.18	147,580	-1.24(-1.92%)
Oct 23, 2018	64.15	65.02	62.97	64.42	135,202	-0.61(-0.94%)
Oct 22, 2018	65.06	65.36	64.52	65.03	144,890	-0.04(-0.06%)
Oct 19, 2018	66.48	66.61	64.76	65.07	85,357	-1.55(-2.33%)
Oct 18, 2018	67.91	67.91	66.38	66.62	68,438	-1.82(-2.66%)
Oct 17, 2018	69.56	69.57	68.02	68.44	119,352	-1.18(-1.69%)
Oct 16, 2018	68.04	69.74	67.47	69.62	133,311	+1.83(+2.70%)
Oct 15, 2018	66.97	68.62	66.32	67.79	136,237	+0.87(+1.30%)
Oct 12, 2018	67.26	67.43	65.87	66.92	225,226	+0.69(+1.05%)
Oct 11, 2018	66.87	68.74	66.19	66.23	269,608	-0.91(-1.35%)
Oct 10, 2018	69.02	69.54	66.74	67.14	313,467	-2.01(-2.90%)
Oct 09, 2018	69.06	69.54	68.39	69.15	176,186	-0.07(-0.10%)
Oct 08, 2018	69.72	70.06	68.41	69.21	131,357	-0.73(-1.05%)
Oct 05, 2018	70.53	71.21	68.84	69.95	172,838	-0.59(-0.84%)
Oct 04, 2018	70.62	70.88	69.93	70.54	100,404	-0.25(-0.35%)
Oct 03, 2018	70.49	71.07	70.03	70.79	143,895	+0.55(+0.79%)
Oct 02, 2018	71.27	71.27	70.00	70.23	71,792	-1.25(-1.74%)

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.