Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.42	46.86	46.04	46.80	4,183,113	+0.59(+1.27%)
Dec 28, 2018	46.00	46.85	45.68	46.21	5,053,954	+0.52(+1.14%)
Dec 27, 2018	45.19	45.70	44.03	45.68	5,350,744	+0.60(+1.33%)
Dec 26, 2018	43.96	45.10	43.32	45.09	8,380,988	+1.22(+2.79%)
Dec 24, 2018	45.05	45.24	43.82	43.86	3,825,969	-1.57(-3.45%)
Dec 21, 2018	47.85	48.07	45.16	45.43	8,511,296	-1.83(-3.88%)
Dec 20, 2018	49.50	50.00	46.26	47.26	11,905,364	-4.95(-9.49%)
Dec 19, 2018	53.56	54.29	52.07	52.22	6,179,938	-1.14(-2.13%)
Dec 18, 2018	54.06	54.40	53.34	53.35	5,376,249	-0.12(-0.23%)
Dec 17, 2018	53.91	54.11	53.19	53.48	5,482,711	+0.01(+0.02%)
Dec 14, 2018	53.04	53.91	52.95	53.47	4,240,319	-0.25(-0.46%)
Dec 13, 2018	53.95	54.07	53.24	53.72	2,964,118	+0.07(+0.12%)
Dec 12, 2018	54.56	54.60	53.60	53.65	2,640,026	+0.43(+0.80%)
Dec 11, 2018	54.39	54.51	52.95	53.22	3,065,001	-0.27(-0.50%)
Dec 10, 2018	53.79	53.97	52.63	53.49	5,239,636	-0.36(-0.67%)
Dec 07, 2018	55.35	55.98	53.70	53.85	3,270,447	-2.06(-3.68%)
Dec 06, 2018	54.53	55.96	54.19	55.91	4,681,409	+0.57(+1.03%)
Dec 04, 2018	56.82	56.98	55.13	55.34	5,476,627	-2.64(-4.55%)
Dec 03, 2018	57.52	58.20	57.40	57.98	4,211,531	+0.75(+1.31%)
Nov 30, 2018	57.39	57.50	56.10	57.23	6,052,166	-0.42(-0.72%)
Nov 29, 2018	58.46	58.58	57.27	57.64	6,538,863	-1.15(-1.95%)
Nov 28, 2018	57.36	59.34	57.29	58.79	3,801,553	+1.32(+2.30%)
Nov 27, 2018	57.67	57.93	57.20	57.47	4,098,865	-0.81(-1.38%)
Nov 26, 2018	58.09	58.37	57.55	58.28	3,449,181	+0.62(+1.07%)
Nov 23, 2018	56.74	58.00	56.74	57.66	2,153,714	+0.67(+1.18%)
Nov 21, 2018		56.99	56.99	56.99	0	+0.63(+1.11%)
Nov 20, 2018	54.96	56.66	54.67	56.36	6,035,968	+0.78(+1.41%)
Nov 19, 2018	56.44	56.72	55.38	55.58	3,300,567	-0.86(-1.52%)
Nov 16, 2018	56.03	56.73	56.03	56.44	2,953,239	+0.10(+0.18%)
Nov 15, 2018	55.22	56.56	54.98	56.34	3,715,220	+0.57(+1.03%)
Nov 14, 2018	55.92	56.42	55.16	55.76	4,075,278	+0.32(+0.58%)
Nov 13, 2018	55.12	56.15	55.06	55.44	3,790,243	+1.06(+1.96%)
Nov 12, 2018	54.58	54.80	54.20	54.38	2,486,596	-0.72(-1.32%)
Nov 09, 2018	54.53	55.38	54.50	55.10	2,748,410	+0.40(+0.72%)
Nov 08, 2018	54.89	56.47	54.51	54.71	4,534,458	-0.52(-0.94%)
Nov 07, 2018	54.21	55.29	53.79	55.22	4,381,641	+1.34(+2.48%)
Nov 06, 2018	52.99	54.06	52.82	53.89	3,455,345	+0.37(+0.69%)
Nov 05, 2018	53.42	53.77	53.19	53.52	3,088,398	-0.20(-0.37%)
Nov 02, 2018	54.73	54.84	53.21	53.72	3,334,744	-0.64(-1.18%)
Nov 01, 2018	53.08	54.56	52.96	54.36	4,279,516	+1.61(+3.05%)
Oct 31, 2018	51.94	53.11	51.88	52.75	5,427,130	+1.79(+3.51%)
Oct 30, 2018	50.91	51.26	50.42	50.96	5,486,725	+0.07(+0.13%)
Oct 29, 2018	51.96	52.18	50.33	50.89	4,603,291	-0.19(-0.37%)
Oct 26, 2018	52.13	52.25	50.87	51.08	6,023,342	-1.49(-2.83%)
Oct 25, 2018	52.13	52.87	51.37	52.57	5,181,019	+1.04(+2.01%)
Oct 24, 2018	53.24	53.47	51.44	51.53	5,701,998	-2.33(-4.33%)
Oct 23, 2018	52.65	54.07	52.26	53.87	5,081,066	+0.71(+1.33%)
Oct 22, 2018	54.11	54.27	53.13	53.16	3,095,340	-0.71(-1.31%)
Oct 19, 2018	54.08	54.52	53.70	53.87	3,408,156	-0.29(-0.54%)
Oct 18, 2018	55.41	55.60	53.94	54.16	2,883,595	-1.37(-2.47%)
Oct 17, 2018	55.32	55.88	55.05	55.53	3,187,254	-0.08(-0.15%)
Oct 16, 2018	55.03	55.78	54.78	55.62	3,252,373	+1.29(+2.37%)
Oct 15, 2018	54.81	55.22	54.32	54.33	3,387,553	-0.49(-0.89%)
Oct 12, 2018	55.45	55.50	54.17	54.82	3,250,072	+0.37(+0.67%)
Oct 11, 2018	55.65	55.67	54.13	54.45	6,237,992	-1.14(-2.05%)
Oct 10, 2018	56.97	57.07	55.54	55.59	4,499,454	-1.37(-2.41%)
Oct 09, 2018	56.82	57.63	56.66	56.97	3,270,055	-0.54(-0.93%)
Oct 08, 2018	56.79	57.53	56.42	57.50	3,320,542	+0.48(+0.84%)
Oct 05, 2018	58.06	58.17	56.65	57.02	4,560,427	-1.04(-1.80%)
Oct 04, 2018	58.91	59.03	57.77	58.07	4,862,048	-0.88(-1.49%)
Oct 03, 2018	59.39	59.67	58.87	58.94	3,734,686	-0.47(-0.79%)
Oct 02, 2018	59.82	60.16	59.41	59.41	3,958,552	-0.40(-0.68%)

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.