Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.06	43.37	42.34	42.96	1,814,680	+0.34(+0.80%)
Dec 28, 2018	42.91	43.24	42.17	42.62	2,709,355	+0.05(+0.11%)
Dec 27, 2018	41.45	42.58	41.10	42.57	3,058,274	+0.25(+0.60%)
Dec 26, 2018	40.54	42.33	39.56	42.31	3,023,575	+1.91(+4.72%)
Dec 24, 2018	40.38	41.23	40.15	40.40	1,645,224	-0.46(-1.13%)
Dec 21, 2018	41.50	42.22	40.82	40.86	5,173,975	-0.70(-1.67%)
Dec 20, 2018	41.78	42.30	41.24	41.56	3,630,243	-0.64(-1.51%)
Dec 19, 2018	42.62	43.79	41.91	42.20	4,568,409	-0.40(-0.94%)
Dec 18, 2018	42.64	43.42	42.36	42.60	3,363,909	+0.27(+0.65%)
Dec 17, 2018	42.42	43.47	42.18	42.32	2,900,898	-0.31(-0.73%)
Dec 14, 2018	42.85	44.28	42.57	42.64	4,499,930	-0.70(-1.60%)
Dec 13, 2018	44.65	44.70	43.10	43.33	3,496,133	-1.33(-2.98%)
Dec 12, 2018	44.77	45.69	44.38	44.66	3,981,438	+0.70(+1.60%)
Dec 11, 2018	44.97	45.16	43.91	43.96	3,621,218	-0.21(-0.47%)
Dec 10, 2018	44.58	44.77	43.41	44.16	3,523,421	-0.62(-1.38%)
Dec 07, 2018	46.35	46.88	44.55	44.78	4,377,460	-1.63(-3.50%)
Dec 06, 2018	46.38	46.54	45.13	46.41	6,892,216	-1.22(-2.57%)
Dec 04, 2018	51.59	51.73	47.28	47.63	4,452,025	-4.17(-8.05%)
Dec 03, 2018	52.43	52.95	51.55	51.80	2,643,961	+0.61(+1.19%)
Nov 30, 2018	50.48	51.41	50.34	51.19	3,623,028	+0.81(+1.61%)
Nov 29, 2018	51.18	51.80	50.37	50.38	2,676,592	-1.15(-2.22%)
Nov 28, 2018	50.93	51.72	50.63	51.53	1,994,536	+0.71(+1.41%)
Nov 27, 2018	50.66	51.09	50.42	50.81	2,123,009	+0.07(+0.13%)
Nov 26, 2018	50.28	51.31	50.26	50.74	2,669,419	+1.12(+2.25%)
Nov 23, 2018	49.37	50.30	49.21	49.63	1,069,442	-0.08(-0.16%)
Nov 21, 2018		49.70	49.70	49.70	0	+0.53(+1.08%)
Nov 20, 2018	49.48	50.22	48.91	49.18	3,267,532	-1.07(-2.12%)
Nov 19, 2018	50.96	51.21	49.76	50.24	2,678,228	-0.85(-1.67%)
Nov 16, 2018	50.82	51.40	50.02	51.09	2,801,284	-0.31(-0.61%)
Nov 15, 2018	49.98	51.53	49.48	51.41	2,962,429	+0.89(+1.76%)
Nov 14, 2018	51.78	52.34	49.90	50.52	3,026,200	-0.82(-1.60%)
Nov 13, 2018	50.93	52.19	50.92	51.34	2,950,232	+0.40(+0.79%)
Nov 12, 2018	51.72	51.94	50.78	50.94	2,086,537	-0.89(-1.72%)
Nov 09, 2018	52.63	52.70	51.40	51.83	2,721,408	-0.91(-1.73%)
Nov 08, 2018	52.08	53.29	51.90	52.74	4,050,785	+0.28(+0.54%)
Nov 07, 2018	51.78	52.65	51.35	52.46	2,615,840	+1.15(+2.23%)
Nov 06, 2018	50.58	51.49	50.45	51.31	3,314,219	+0.95(+1.89%)
Nov 05, 2018	50.19	50.57	49.60	50.36	1,943,066	+0.32(+0.65%)
Nov 02, 2018	50.28	50.89	49.82	50.04	4,024,759	+0.60(+1.21%)
Nov 01, 2018	48.64	49.68	48.40	49.44	2,675,116	+1.06(+2.19%)
Oct 31, 2018	47.87	49.21	47.72	48.38	4,780,053	+1.16(+2.45%)
Oct 30, 2018	46.62	47.32	45.81	47.23	4,300,183	+0.54(+1.15%)
Oct 29, 2018	47.11	47.56	45.96	46.69	3,667,984	+0.30(+0.65%)
Oct 26, 2018	45.53	46.99	44.87	46.39	4,046,076	+0.15(+0.32%)
Oct 25, 2018	46.03	46.82	45.75	46.24	5,232,239	+0.62(+1.37%)
Oct 24, 2018	47.31	47.61	45.53	45.61	5,409,969	-1.84(-3.87%)
Oct 23, 2018	46.29	47.84	45.96	47.45	4,850,701	+0.24(+0.52%)
Oct 22, 2018	48.16	48.46	46.90	47.21	4,712,142	-0.70(-1.47%)
Oct 19, 2018	47.63	48.66	46.86	47.91	7,367,864	+0.16(+0.33%)
Oct 18, 2018	49.33	49.57	47.55	47.75	3,752,927	-1.61(-3.26%)
Oct 17, 2018	49.07	49.59	48.46	49.36	3,467,859	+0.17(+0.34%)
Oct 16, 2018	48.81	49.22	48.03	49.20	3,477,479	+1.02(+2.11%)
Oct 15, 2018	48.51	48.92	48.05	48.18	2,815,618	-0.43(-0.88%)
Oct 12, 2018	49.45	49.45	47.63	48.61	3,789,246	+0.27(+0.57%)
Oct 11, 2018	49.36	50.18	47.98	48.34	4,998,242	-1.28(-2.58%)
Oct 10, 2018	51.77	51.89	49.56	49.62	3,604,136	-2.27(-4.38%)
Oct 09, 2018	51.41	52.16	51.41	51.89	2,625,555	+0.31(+0.61%)
Oct 08, 2018	51.37	51.78	51.01	51.58	2,671,073	+0.15(+0.28%)
Oct 05, 2018	51.37	52.05	50.96	51.43	3,641,827	+0.20(+0.40%)
Oct 04, 2018	51.32	52.26	50.98	51.23	3,701,212	+0.07(+0.13%)
Oct 03, 2018	50.84	51.78	50.51	51.16	3,514,967	+0.85(+1.69%)
Oct 02, 2018	50.44	50.74	49.79	50.31	3,762,634	-0.29(-0.58%)

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.