Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.66	52.10	51.41	51.99	4,768,848	+0.54(+1.05%)
Dec 28, 2018	51.77	52.23	51.27	51.45	4,897,798	-0.17(-0.34%)
Dec 27, 2018	50.04	51.62	49.81	51.62	6,566,233	+0.75(+1.47%)
Dec 26, 2018	48.64	50.92	48.19	50.88	6,264,594	+2.59(+5.37%)
Dec 24, 2018	49.01	49.46	48.24	48.28	4,275,000	-1.20(-2.43%)
Dec 21, 2018	49.34	50.44	49.25	49.48	11,728,812	+0.15(+0.30%)
Dec 20, 2018	49.79	50.14	48.88	49.34	7,218,770	-0.85(-1.70%)
Dec 19, 2018	50.89	52.15	49.69	50.19	5,851,508	-0.70(-1.38%)
Dec 18, 2018	51.51	52.18	50.58	50.89	6,850,410	-0.20(-0.39%)
Dec 17, 2018	52.29	52.39	50.70	51.09	7,495,240	-1.50(-2.85%)
Dec 14, 2018	52.32	53.02	52.17	52.59	7,070,639	-0.25(-0.48%)
Dec 13, 2018	53.48	53.66	52.64	52.84	7,445,160	-0.30(-0.57%)
Dec 12, 2018	52.79	54.07	52.70	53.15	8,616,040	-1.04(-1.93%)
Dec 11, 2018	55.43	55.69	53.69	54.19	3,559,513	-0.23(-0.43%)
Dec 10, 2018	54.36	54.85	53.19	54.43	4,667,246	-0.35(-0.64%)
Dec 07, 2018	55.59	56.44	54.63	54.77	6,013,296	-0.73(-1.32%)
Dec 06, 2018	55.84	55.98	53.98	55.50	8,734,212	-1.62(-2.83%)
Dec 04, 2018	59.74	60.20	57.06	57.12	7,524,837	-2.79(-4.66%)
Dec 03, 2018	60.37	60.86	59.52	59.92	5,756,910	+1.17(+1.98%)
Nov 30, 2018	58.43	58.86	57.79	58.75	3,984,690	+0.17(+0.28%)
Nov 29, 2018	58.95	59.11	58.28	58.58	3,543,780	-0.64(-1.09%)
Nov 28, 2018	58.30	59.23	57.62	59.23	2,595,278	+1.15(+1.98%)
Nov 27, 2018	57.86	58.36	57.37	58.08	2,478,860	+0.11(+0.20%)
Nov 26, 2018	57.67	58.38	57.29	57.97	3,521,827	+0.70(+1.23%)
Nov 23, 2018	57.85	58.00	57.12	57.26	2,170,772	-1.28(-2.18%)
Nov 21, 2018		58.54	58.54	58.54	0	+0.15(+0.25%)
Nov 20, 2018	59.11	59.26	58.04	58.39	3,850,914	-1.17(-1.97%)
Nov 19, 2018	60.29	60.33	58.91	59.57	6,061,651	-1.01(-1.67%)
Nov 16, 2018	59.58	61.18	59.51	60.58	5,439,342	+0.70(+1.18%)
Nov 15, 2018	57.98	60.24	57.71	59.87	4,958,890	+1.65(+2.84%)
Nov 14, 2018	58.33	59.59	57.73	58.22	5,545,028	+0.55(+0.96%)
Nov 13, 2018	58.12	59.41	57.42	57.67	5,647,021	-0.22(-0.37%)
Nov 12, 2018	59.13	59.42	57.76	57.88	5,477,291	-1.28(-2.16%)
Nov 09, 2018	59.46	60.06	58.64	59.16	4,904,029	-1.10(-1.82%)
Nov 08, 2018	59.58	60.69	59.58	60.26	6,185,317	-0.09(-0.16%)
Nov 07, 2018	61.40	61.48	59.24	60.35	7,541,643	-0.57(-0.94%)
Nov 06, 2018	58.31	61.33	58.03	60.92	5,313,781	+0.16(+0.26%)
Nov 05, 2018	60.39	61.31	60.22	60.77	4,838,617	+0.63(+1.05%)
Nov 02, 2018	61.04	61.29	59.67	60.14	5,354,954	-0.29(-0.47%)
Nov 01, 2018	59.07	60.69	58.94	60.42	4,556,021	+1.79(+3.05%)
Oct 31, 2018	59.26	60.05	58.59	58.63	4,175,198	+0.06(+0.10%)
Oct 30, 2018	57.24	58.67	57.16	58.57	3,351,760	+1.28(+2.23%)
Oct 29, 2018	58.22	59.02	56.53	57.29	4,048,333	+0.07(+0.12%)
Oct 26, 2018	57.21	58.17	56.63	57.23	4,060,527	-0.73(-1.27%)
Oct 25, 2018	57.75	58.43	57.43	57.96	4,228,587	+0.94(+1.65%)
Oct 24, 2018	59.54	59.76	56.85	57.02	5,963,699	-2.56(-4.29%)
Oct 23, 2018	60.26	60.29	58.78	59.57	6,420,811	-2.38(-3.83%)
Oct 22, 2018	62.75	62.81	61.73	61.95	3,110,484	-0.48(-0.76%)
Oct 19, 2018	62.68	63.38	62.14	62.43	3,683,810	-0.15(-0.23%)
Oct 18, 2018	63.62	64.14	62.13	62.57	3,580,243	-1.35(-2.11%)
Oct 17, 2018	63.46	64.19	62.81	63.92	4,208,616	+0.37(+0.58%)
Oct 16, 2018	62.34	63.63	62.15	63.55	4,024,190	+1.86(+3.01%)
Oct 15, 2018	61.97	62.38	61.69	61.69	2,962,619	-0.43(-0.70%)
Oct 12, 2018	62.83	62.90	61.50	62.12	4,168,772	+0.62(+1.01%)
Oct 11, 2018	63.14	63.57	61.35	61.50	5,032,651	-1.86(-2.93%)
Oct 10, 2018	65.60	65.64	63.31	63.36	4,859,170	-2.27(-3.46%)
Oct 09, 2018	67.18	67.29	65.42	65.63	4,212,336	-1.66(-2.46%)
Oct 08, 2018	66.93	67.45	66.45	67.29	3,139,846	-0.14(-0.20%)
Oct 05, 2018	67.60	67.94	66.92	67.43	4,765,452	-0.09(-0.13%)
Oct 04, 2018	67.87	68.84	67.08	67.51	3,787,709	-0.31(-0.46%)
Oct 03, 2018	67.39	67.88	67.29	67.82	3,002,568	+0.57(+0.85%)
Oct 02, 2018	66.90	67.63	66.62	67.25	4,730,988	+0.19(+0.28%)

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.