Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.18	47.40	46.66	47.03	2,536,898	-0.20(-0.42%)
Dec 28, 2018	47.29	47.88	46.93	47.23	2,043,094	+0.09(+0.19%)
Dec 27, 2018	47.01	47.14	45.84	47.14	3,009,793	-0.01(-0.02%)
Dec 26, 2018	46.24	47.17	45.47	47.15	2,562,100	+1.10(+2.38%)
Dec 24, 2018	47.42	47.43	45.90	46.05	1,338,871	-1.50(-3.16%)
Dec 21, 2018	47.66	48.64	47.18	47.55	6,456,788	+0.26(+0.56%)
Dec 20, 2018	48.25	48.36	46.61	47.29	3,986,349	-1.13(-2.33%)
Dec 19, 2018	49.22	49.90	48.25	48.42	4,139,264	-0.13(-0.27%)
Dec 18, 2018	48.81	49.31	48.25	48.55	3,273,584	-0.31(-0.64%)
Dec 17, 2018	49.67	49.96	48.47	48.87	2,882,157	-0.93(-1.87%)
Dec 14, 2018	50.18	50.48	49.54	49.80	3,340,391	-0.57(-1.13%)
Dec 13, 2018	50.47	50.62	50.05	50.37	2,229,815	+0.04(+0.08%)
Dec 12, 2018	50.53	50.67	50.09	50.33	3,298,631	+0.11(+0.21%)
Dec 11, 2018	49.94	50.79	49.91	50.22	2,234,721	+0.47(+0.95%)
Dec 10, 2018	50.29	50.47	49.10	49.75	4,052,312	-0.45(-0.89%)
Dec 07, 2018	50.53	50.53	49.67	50.19	3,285,483	-0.35(-0.70%)
Dec 06, 2018	50.95	51.15	49.90	50.55	4,459,598	-0.39(-0.76%)
Dec 04, 2018	52.34	52.74	50.77	50.94	3,346,815	-1.14(-2.19%)
Dec 03, 2018	52.48	52.48	51.69	52.08	3,560,898	-0.44(-0.83%)
Nov 30, 2018	51.74	52.55	51.71	52.51	3,803,772	+0.79(+1.53%)
Nov 29, 2018	51.16	52.05	51.13	51.72	3,268,544	+0.53(+1.04%)
Nov 28, 2018	50.40	51.24	50.18	51.19	2,883,350	+0.29(+0.56%)
Nov 27, 2018	50.32	51.09	49.96	50.90	3,759,189	+0.61(+1.22%)
Nov 26, 2018	50.44	50.67	50.04	50.29	4,083,240	-0.20(-0.39%)
Nov 23, 2018	50.41	50.60	50.01	50.49	1,173,141	-0.12(-0.24%)
Nov 21, 2018		50.61	50.61	50.61	0	+0.15(+0.29%)
Nov 20, 2018	50.94	51.43	50.33	50.46	5,148,754	+0.02(+0.03%)
Nov 19, 2018	50.45	50.93	49.78	50.45	5,287,961	-0.03(-0.06%)
Nov 16, 2018	51.12	51.31	50.30	50.48	4,140,788	-0.65(-1.26%)
Nov 15, 2018	50.77	51.14	50.17	51.12	3,145,341	+0.05(+0.10%)
Nov 14, 2018	50.96	51.49	50.53	51.07	4,904,346	-0.78(-1.51%)
Nov 13, 2018	52.65	52.84	51.19	51.86	4,269,896	-0.72(-1.37%)
Nov 12, 2018	53.10	53.55	52.42	52.58	2,748,832	-0.58(-1.09%)
Nov 09, 2018	53.23	53.69	52.71	53.16	2,819,429	-0.14(-0.26%)
Nov 08, 2018	52.35	53.34	52.33	53.30	4,673,736	+0.74(+1.42%)
Nov 07, 2018	52.95	53.07	51.70	52.55	2,956,060	-0.10(-0.19%)
Nov 06, 2018	51.75	52.68	51.37	52.65	6,950,797	+1.01(+1.96%)
Nov 05, 2018	51.80	52.44	51.45	51.64	4,553,705	+0.12(+0.24%)
Nov 02, 2018	52.15	52.52	51.15	51.52	5,873,413	-0.82(-1.56%)
Nov 01, 2018	53.24	53.24	51.94	52.33	7,844,882	-1.21(-2.26%)
Oct 31, 2018	53.70	55.16	53.11	53.54	9,698,486	-5.22(-8.88%)
Oct 30, 2018	57.96	58.89	57.60	58.76	2,458,324	+1.28(+2.23%)
Oct 29, 2018	56.78	58.18	56.78	57.48	1,899,230	+0.92(+1.63%)
Oct 26, 2018	57.53	57.86	56.20	56.55	2,064,279	-1.14(-1.97%)
Oct 25, 2018	58.29	58.34	57.46	57.69	2,831,320	-0.74(-1.26%)
Oct 24, 2018	58.34	59.68	58.33	58.43	3,944,465	+0.22(+0.38%)
Oct 23, 2018	57.49	58.48	56.99	58.21	3,066,325	+0.48(+0.84%)
Oct 22, 2018	58.49	58.83	57.55	57.72	2,115,145	-0.47(-0.81%)
Oct 19, 2018	57.24	58.35	57.24	58.20	3,239,011	+1.32(+2.31%)
Oct 18, 2018	57.09	57.67	56.60	56.88	2,151,642	-0.07(-0.13%)
Oct 17, 2018	56.90	57.41	56.48	56.95	1,674,657	-0.16(-0.29%)
Oct 16, 2018	56.41	57.46	56.16	57.12	2,083,751	+0.96(+1.72%)
Oct 15, 2018	55.61	56.63	55.61	56.15	2,076,346	+0.59(+1.06%)
Oct 12, 2018	55.54	55.79	55.19	55.56	2,015,974	+0.27(+0.49%)
Oct 11, 2018	56.35	56.71	55.21	55.29	3,793,129	-0.91(-1.62%)
Oct 10, 2018	56.59	57.57	56.19	56.20	3,086,689	-0.21(-0.38%)
Oct 09, 2018	57.39	57.51	56.29	56.41	1,820,933	-1.04(-1.81%)
Oct 08, 2018	56.88	57.69	56.88	57.45	2,266,135	+0.72(+1.27%)
Oct 05, 2018	56.42	56.99	56.42	56.73	1,563,496	+0.20(+0.35%)
Oct 04, 2018	55.56	56.66	54.57	56.54	2,696,149	+0.38(+0.68%)
Oct 03, 2018	57.92	58.20	56.01	56.15	3,392,872	-1.43(-2.49%)
Oct 02, 2018	57.34	58.21	57.26	57.58	1,786,691	+0.43(+0.76%)

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.