Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.11	42.37	41.85	42.30	2,625,200	+0.76(+1.83%)
Dec 28, 2018	41.53	42.10	40.88	41.54	3,755,500	+0.09(+0.22%)
Dec 27, 2018	41.17	41.70	40.12	41.45	4,190,138	-0.90(-2.13%)
Dec 26, 2018	41.46	42.43	40.92	42.35	4,375,338	+1.05(+2.54%)
Dec 24, 2018	42.15	42.23	41.30	41.30	3,135,100	-1.12(-2.64%)
Dec 21, 2018	43.47	43.82	42.08	42.42	4,488,200	-1.12(-2.57%)
Dec 20, 2018	44.04	44.43	42.80	43.54	5,043,759	-1.09(-2.44%)
Dec 19, 2018	44.57	45.67	43.94	44.63	5,159,186	+0.13(+0.29%)
Dec 18, 2018	45.05	45.10	43.91	44.50	2,579,381	-0.10(-0.22%)
Dec 17, 2018	45.58	45.90	44.15	44.60	4,592,397	-1.35(-2.94%)
Dec 14, 2018	46.17	46.46	45.59	45.95	3,183,100	-0.73(-1.56%)
Dec 13, 2018	46.71	46.97	46.17	46.68	2,660,359	+0.35(+0.76%)
Dec 12, 2018	46.83	47.10	46.32	46.33	2,942,237	+0.20(+0.43%)
Dec 11, 2018	46.90	46.94	45.37	46.13	3,309,081	+0.07(+0.15%)
Dec 10, 2018	45.90	46.35	44.74	46.06	4,367,025	+0.15(+0.33%)
Dec 07, 2018	47.59	48.08	45.48	45.91	4,888,000	-1.71(-3.59%)
Dec 06, 2018	46.14	47.73	44.97	47.62	5,632,917	-0.69(-1.43%)
Dec 04, 2018	51.30	51.80	47.67	48.31	4,253,800	-3.25(-6.30%)
Dec 03, 2018	52.00	52.11	51.24	51.56	2,696,840	+1.45(+2.89%)
Nov 30, 2018	49.29	50.31	49.17	50.11	1,698,400	+0.65(+1.31%)
Nov 29, 2018	49.51	49.84	48.55	49.46	2,651,120	-0.47(-0.94%)
Nov 28, 2018	49.57	50.14	48.97	49.93	2,342,636	+0.69(+1.40%)
Nov 27, 2018	48.53	49.31	48.26	49.24	2,224,712	+0.49(+1.01%)
Nov 26, 2018	47.96	48.79	47.95	48.75	2,562,736	+1.31(+2.76%)
Nov 23, 2018	47.20	47.69	46.99	47.44	1,326,000	-0.17(-0.36%)
Nov 21, 2018		47.61	47.61	47.61	0	+0.56(+1.19%)
Nov 20, 2018	46.91	47.46	46.40	47.05	4,947,421	-1.65(-3.39%)
Nov 19, 2018	49.95	50.10	48.26	48.70	3,849,317	-1.23(-2.46%)
Nov 16, 2018	48.33	50.01	48.12	49.93	2,834,500	+1.13(+2.32%)
Nov 15, 2018	48.09	48.95	47.47	48.80	3,877,947	+0.27(+0.56%)
Nov 14, 2018	49.64	49.72	47.81	48.53	2,876,842	-0.85(-1.72%)
Nov 13, 2018	49.32	49.84	48.49	49.38	3,393,377	-0.01(-0.02%)
Nov 12, 2018	51.40	51.50	49.19	49.39	2,741,752	-2.04(-3.97%)
Nov 09, 2018	51.81	51.97	50.72	51.43	2,229,200	-1.00(-1.91%)
Nov 08, 2018	52.06	52.87	51.84	52.43	2,093,472	+0.33(+0.63%)
Nov 07, 2018	51.20	52.11	51.18	52.10	2,428,088	+1.86(+3.70%)
Nov 06, 2018	49.44	50.24	49.36	50.24	1,442,087	+0.84(+1.70%)
Nov 05, 2018	49.12	49.68	48.94	49.40	1,368,859	+0.22(+0.45%)
Nov 02, 2018	49.80	50.15	48.20	49.18	3,633,700	-0.20(-0.41%)
Nov 01, 2018	48.54	49.41	48.15	49.38	2,511,204	+0.79(+1.63%)
Oct 31, 2018	48.33	48.98	47.98	48.59	2,914,016	+0.77(+1.61%)
Oct 30, 2018	46.81	47.92	46.58	47.82	3,143,292	+0.83(+1.77%)
Oct 29, 2018	48.00	48.37	45.80	46.99	3,158,709	-0.08(-0.17%)
Oct 26, 2018	46.95	47.93	46.10	47.07	4,614,700	-1.40(-2.89%)
Oct 25, 2018	48.17	48.94	47.45	48.47	3,791,451	+0.92(+1.93%)
Oct 24, 2018	50.13	50.20	47.34	47.55	4,606,216	-2.34(-4.69%)
Oct 23, 2018	48.63	50.37	47.92	49.89	4,571,986	-0.95(-1.87%)
Oct 22, 2018	51.21	51.29	49.73	50.84	3,836,417	-0.20(-0.39%)
Oct 19, 2018	51.00	51.69	50.20	51.04	3,738,100	+0.26(+0.51%)
Oct 18, 2018	52.29	52.29	49.82	50.78	5,175,000	-1.86(-3.53%)
Oct 17, 2018	53.02	53.02	51.09	52.64	3,819,188	-0.29(-0.55%)
Oct 16, 2018	51.95	52.98	51.62	52.93	3,735,070	+1.84(+3.60%)
Oct 15, 2018	50.92	51.77	50.21	51.09	4,003,532	-0.41(-0.80%)
Oct 12, 2018	51.92	51.99	49.05	51.50	9,256,500	+2.24(+4.55%)
Oct 11, 2018	51.84	52.49	48.12	49.26	11,164,060	-2.38(-4.61%)
Oct 10, 2018	55.86	55.86	51.55	51.64	6,029,371	-4.68(-8.31%)
Oct 09, 2018	56.09	57.12	55.66	56.32	2,502,797	-0.44(-0.78%)
Oct 08, 2018	56.35	57.00	54.90	56.76	3,343,639	-0.26(-0.46%)
Oct 05, 2018	57.98	58.52	55.42	57.02	5,906,900	-0.68(-1.18%)
Oct 04, 2018	58.97	58.98	56.46	57.70	4,279,091	-1.80(-3.03%)
Oct 03, 2018	59.69	59.71	59.10	59.50	1,312,419	+0.26(+0.44%)
Oct 02, 2018	59.25	59.61	58.96	59.24	1,014,481	-0.06(-0.10%)

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.