Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.75	46.51	45.64	46.48	2,717,980	+0.92(+2.03%)
Dec 28, 2018	45.66	46.08	45.21	45.56	3,651,582	-0.13(-0.29%)
Dec 27, 2018	45.03	45.69	44.22	45.69	2,688,196	+0.37(+0.83%)
Dec 26, 2018	44.36	45.34	43.32	45.32	3,239,550	+1.14(+2.58%)
Dec 24, 2018	45.10	45.27	43.81	44.18	1,623,321	-0.85(-1.89%)
Dec 21, 2018	46.43	47.42	45.03	45.03	4,989,206	-1.40(-3.02%)
Dec 20, 2018	45.73	46.92	45.14	46.43	3,932,614	+0.58(+1.27%)
Dec 19, 2018	45.87	47.44	45.72	45.85	5,203,609	+0.25(+0.55%)
Dec 18, 2018	46.57	47.04	45.40	45.60	4,823,444	-0.95(-2.04%)
Dec 17, 2018	48.07	48.20	46.19	46.55	4,446,607	-1.59(-3.31%)
Dec 14, 2018	48.42	48.77	48.03	48.14	2,891,674	-0.68(-1.39%)
Dec 13, 2018	48.46	49.00	48.28	48.82	4,739,783	+0.35(+0.72%)
Dec 12, 2018	49.06	49.32	48.44	48.47	3,531,551	-0.10(-0.22%)
Dec 11, 2018	48.40	49.39	48.35	48.57	2,522,292	+0.34(+0.70%)
Dec 10, 2018	48.96	49.07	47.42	48.23	4,013,052	-0.70(-1.42%)
Dec 07, 2018	50.16	50.43	48.63	48.93	3,397,131	-1.47(-2.92%)
Dec 06, 2018	50.71	51.14	49.45	50.40	2,848,987	-0.30(-0.58%)
Dec 04, 2018	52.30	52.58	50.32	50.70	4,996,673	-1.77(-3.37%)
Dec 03, 2018	51.10	52.53	51.10	52.47	3,472,495	+1.15(+2.24%)
Nov 30, 2018	50.36	51.33	50.31	51.32	3,730,043	+1.07(+2.13%)
Nov 29, 2018	49.46	50.25	49.06	50.25	4,538,408	+0.96(+1.95%)
Nov 28, 2018	50.28	50.47	49.05	49.28	4,972,259	-1.17(-2.31%)
Nov 27, 2018	51.25	51.29	50.26	50.45	2,299,113	-0.97(-1.88%)
Nov 26, 2018	51.19	51.45	50.91	51.42	1,503,346	+0.49(+0.97%)
Nov 23, 2018	50.78	51.17	50.53	50.93	686,655	-0.02(-0.03%)
Nov 21, 2018		50.94	50.94	50.94	0	+0.08(+0.15%)
Nov 20, 2018	51.42	52.21	50.77	50.87	2,581,765	-0.52(-1.01%)
Nov 19, 2018	52.09	52.31	51.20	51.38	2,776,649	-0.69(-1.33%)
Nov 16, 2018	51.09	52.21	50.75	52.08	2,765,586	+1.03(+2.02%)
Nov 15, 2018	50.50	51.29	49.96	51.05	3,121,162	+0.23(+0.46%)
Nov 14, 2018	50.41	51.85	49.95	50.81	5,152,672	+0.51(+1.01%)
Nov 13, 2018	51.06	51.88	49.30	50.30	9,072,814	-2.97(-5.58%)
Nov 12, 2018	53.49	54.78	53.15	53.28	3,375,706	-0.41(-0.76%)
Nov 09, 2018	53.45	53.82	53.05	53.69	4,427,182	+0.50(+0.94%)
Nov 08, 2018	53.40	53.62	53.08	53.18	3,672,881	-0.47(-0.87%)
Nov 07, 2018	54.03	54.03	53.12	53.65	2,833,775	+0.02(+0.03%)
Nov 06, 2018	53.43	54.42	53.30	53.63	3,076,479	-0.02(-0.03%)
Nov 05, 2018	53.39	54.35	53.24	53.65	2,169,397	+0.42(+0.78%)
Nov 02, 2018	53.99	54.41	52.85	53.24	2,509,796	-0.69(-1.28%)
Nov 01, 2018	51.81	54.06	51.58	53.93	3,185,493	+2.11(+4.07%)
Oct 31, 2018	53.51	53.58	51.48	51.82	4,477,364	-1.89(-3.51%)
Oct 30, 2018	53.50	54.04	52.66	53.70	2,950,943	+0.47(+0.88%)
Oct 29, 2018	52.77	54.08	52.49	53.24	3,117,433	+0.94(+1.80%)
Oct 26, 2018	53.30	53.31	52.10	52.29	2,019,377	-1.05(-1.96%)
Oct 25, 2018	53.24	53.73	52.71	53.34	1,928,839	-0.03(-0.05%)
Oct 24, 2018	53.75	54.33	53.30	53.37	3,071,890	-0.38(-0.71%)
Oct 23, 2018	53.38	54.12	52.77	53.75	2,217,473	+0.28(+0.52%)
Oct 22, 2018	54.10	54.67	53.37	53.47	2,245,184	-0.52(-0.96%)
Oct 19, 2018	54.20	54.39	53.83	53.99	2,301,764	+0.02(+0.03%)
Oct 18, 2018	53.75	54.38	53.48	53.97	2,245,289	+0.38(+0.71%)
Oct 17, 2018	53.75	53.83	52.98	53.59	1,433,651	-0.05(-0.10%)
Oct 16, 2018	52.85	53.80	52.54	53.64	1,593,150	+0.80(+1.52%)
Oct 15, 2018	52.14	53.17	51.93	52.84	2,145,070	+0.70(+1.34%)
Oct 12, 2018	52.22	52.40	51.53	52.14	1,902,121	+0.05(+0.10%)
Oct 11, 2018	52.86	53.10	51.59	52.09	3,637,072	-0.90(-1.70%)
Oct 10, 2018	54.46	54.69	52.96	52.98	2,579,574	-1.35(-2.48%)
Oct 09, 2018	54.75	54.95	54.31	54.33	4,362,865	-0.39(-0.71%)
Oct 08, 2018	53.43	54.83	53.32	54.72	4,302,682	+1.50(+2.81%)
Oct 05, 2018	52.09	53.24	51.78	53.23	3,571,002	+1.34(+2.58%)
Oct 04, 2018	51.13	51.97	50.81	51.89	3,282,487	+0.75(+1.47%)
Oct 03, 2018	51.24	51.70	51.10	51.13	2,514,086	+0.09(+0.17%)
Oct 02, 2018	51.00	51.35	50.62	51.05	4,057,384	+0.16(+0.31%)

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.