Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.99	43.61	42.63	43.54	810,400	+0.90(+2.11%)
Dec 28, 2018	42.99	43.11	42.34	42.64	943,600	-0.30(-0.70%)
Dec 27, 2018	41.83	42.95	41.57	42.94	702,897	+0.58(+1.37%)
Dec 26, 2018	41.64	42.40	40.52	42.36	978,059	+1.00(+2.42%)
Dec 24, 2018	41.88	42.00	41.05	41.36	941,700	-0.64(-1.52%)
Dec 21, 2018	42.34	43.18	41.89	42.00	2,772,600	-0.10(-0.24%)
Dec 20, 2018	42.11	42.81	41.38	42.10	1,675,677	-0.49(-1.15%)
Dec 19, 2018	42.16	43.53	41.84	42.59	1,790,211	+0.62(+1.48%)
Dec 18, 2018	42.64	43.16	41.71	41.97	2,211,371	-0.37(-0.87%)
Dec 17, 2018	43.10	43.62	42.06	42.34	1,388,883	-0.78(-1.81%)
Dec 14, 2018	43.44	43.91	43.01	43.12	1,074,200	-0.78(-1.78%)
Dec 13, 2018	44.33	45.41	43.67	43.90	1,152,530	-0.31(-0.70%)
Dec 12, 2018	44.57	45.07	44.17	44.21	814,721	+0.13(+0.29%)
Dec 11, 2018	44.21	44.98	43.81	44.08	1,025,048	+0.03(+0.07%)
Dec 10, 2018	43.53	44.15	43.30	44.05	937,109	+0.72(+1.66%)
Dec 07, 2018	44.60	45.03	43.22	43.33	816,700	-1.41(-3.15%)
Dec 06, 2018	44.15	44.74	43.51	44.74	1,435,235	-0.12(-0.27%)
Dec 04, 2018	46.21	46.39	44.63	44.86	1,150,000	-1.47(-3.17%)
Dec 03, 2018	46.40	46.84	45.58	46.33	1,110,262	+0.47(+1.02%)
Nov 30, 2018	45.53	45.90	45.24	45.86	1,581,200	+0.19(+0.42%)
Nov 29, 2018	46.04	46.04	45.29	45.67	656,680	-0.46(-1.00%)
Nov 28, 2018	44.74	46.16	44.74	46.13	1,193,639	+1.56(+3.50%)
Nov 27, 2018	45.79	45.79	44.38	44.57	1,112,974	-1.51(-3.28%)
Nov 26, 2018	46.08	46.15	45.44	46.08	824,958	+0.42(+0.92%)
Nov 23, 2018	45.05	46.03	44.84	45.66	619,800	+0.29(+0.64%)
Nov 21, 2018		45.37	45.37	45.37	0	+0.86(+1.93%)
Nov 20, 2018	45.26	45.46	44.38	44.51	1,108,672	-1.37(-2.99%)
Nov 19, 2018	47.73	48.21	45.64	45.88	1,007,794	-1.88(-3.94%)
Nov 16, 2018	47.44	48.27	47.25	47.76	1,264,700	+0.22(+0.46%)
Nov 15, 2018	46.55	47.90	46.03	47.54	1,234,446	+0.89(+1.91%)
Nov 14, 2018	46.69	47.39	46.00	46.65	1,713,812	+0.38(+0.82%)
Nov 13, 2018	47.42	47.87	46.20	46.27	1,388,269	-0.93(-1.97%)
Nov 12, 2018	48.37	48.59	47.11	47.20	1,196,626	-1.20(-2.48%)
Nov 09, 2018	48.54	49.13	47.83	48.40	1,165,600	-0.48(-0.98%)
Nov 08, 2018	48.91	49.71	48.57	48.88	1,212,578	-0.04(-0.08%)
Nov 07, 2018	48.69	49.23	48.42	48.92	1,192,929	+0.47(+0.97%)
Nov 06, 2018	46.85	48.87	46.85	48.45	1,605,608	+1.46(+3.11%)
Nov 05, 2018	47.66	47.95	46.34	46.99	1,611,717	-0.37(-0.78%)
Nov 02, 2018	47.62	47.78	46.45	47.36	1,483,500	-0.39(-0.82%)
Nov 01, 2018	46.31	47.84	46.15	47.75	1,820,214	+1.44(+3.11%)
Oct 31, 2018	46.71	48.06	45.01	46.31	2,674,172	-0.05(-0.11%)
Oct 30, 2018	50.50	50.50	45.00	46.36	3,864,041	-6.88(-12.92%)
Oct 29, 2018	55.40	55.65	52.44	53.24	982,076	-1.39(-2.54%)
Oct 26, 2018	54.71	55.22	53.93	54.63	1,029,700	-0.74(-1.34%)
Oct 25, 2018	54.53	55.67	54.39	55.37	798,035	+1.10(+2.03%)
Oct 24, 2018	55.49	55.73	54.22	54.27	707,544	-1.26(-2.27%)
Oct 23, 2018	55.03	55.76	54.00	55.53	792,639	-0.43(-0.77%)
Oct 22, 2018	56.01	56.36	55.73	55.96	720,570	+0.10(+0.18%)
Oct 19, 2018	56.82	57.52	55.85	55.86	631,500	-0.84(-1.48%)
Oct 18, 2018	57.25	57.34	56.34	56.70	529,796	-0.68(-1.19%)
Oct 17, 2018	57.18	57.98	56.50	57.38	636,526	+0.15(+0.26%)
Oct 16, 2018	56.46	57.39	56.09	57.23	553,222	+1.27(+2.27%)
Oct 15, 2018	55.88	56.18	55.33	55.96	576,797	-0.10(-0.18%)
Oct 12, 2018	56.01	56.51	55.37	56.06	715,600	+0.86(+1.56%)
Oct 11, 2018	55.99	56.57	54.49	55.20	871,126	-1.09(-1.94%)
Oct 10, 2018	58.11	58.11	56.13	56.29	1,055,654	-2.06(-3.53%)
Oct 09, 2018	58.66	58.93	58.11	58.35	559,615	-0.27(-0.46%)
Oct 08, 2018	59.83	60.21	57.69	58.62	901,393	-1.34(-2.23%)
Oct 05, 2018	60.28	60.91	59.54	59.96	594,700	-0.33(-0.55%)
Oct 04, 2018	60.76	60.87	60.05	60.29	601,058	-0.81(-1.33%)
Oct 03, 2018	61.36	61.74	61.00	61.10	514,941	-0.03(-0.05%)
Oct 02, 2018	61.49	61.99	60.88	61.13	460,769	-0.36(-0.59%)

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.