Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.16	47.37	46.63	47.01	2,538,407	-0.20(-0.42%)
Dec 28, 2018	47.26	47.85	46.90	47.20	2,044,309	+0.09(+0.19%)
Dec 27, 2018	46.98	47.11	45.81	47.11	3,011,583	-0.01(-0.02%)
Dec 26, 2018	46.22	47.15	45.44	47.12	2,563,624	+1.10(+2.38%)
Dec 24, 2018	47.39	47.40	45.88	46.03	1,339,667	-1.50(-3.16%)
Dec 21, 2018	47.63	48.61	47.16	47.53	6,460,629	+0.26(+0.56%)
Dec 20, 2018	48.22	48.33	46.58	47.26	3,988,721	-1.13(-2.33%)
Dec 19, 2018	49.19	49.87	48.22	48.39	4,141,726	-0.13(-0.27%)
Dec 18, 2018	48.78	49.28	48.22	48.52	3,275,531	-0.31(-0.64%)
Dec 17, 2018	49.64	49.93	48.44	48.84	2,883,872	-0.93(-1.87%)
Dec 14, 2018	50.15	50.45	49.51	49.77	3,342,378	-0.57(-1.13%)
Dec 13, 2018	50.44	50.59	50.02	50.34	2,231,141	+0.04(+0.08%)
Dec 12, 2018	50.50	50.64	50.06	50.30	3,300,593	+0.11(+0.21%)
Dec 11, 2018	49.91	50.76	49.88	50.19	2,236,050	+0.47(+0.95%)
Dec 10, 2018	50.26	50.44	49.07	49.72	4,054,723	-0.45(-0.89%)
Dec 07, 2018	50.50	50.50	49.64	50.16	3,287,438	-0.35(-0.70%)
Dec 06, 2018	50.91	51.12	49.87	50.52	4,462,251	-0.39(-0.76%)
Dec 04, 2018	52.31	52.70	50.74	50.91	3,348,806	-1.14(-2.19%)
Dec 03, 2018	52.45	52.45	51.66	52.04	3,563,017	-0.44(-0.83%)
Nov 30, 2018	51.71	52.51	51.68	52.48	3,806,034	+0.79(+1.53%)
Nov 29, 2018	51.13	52.02	51.10	51.69	3,270,489	+0.53(+1.04%)
Nov 28, 2018	50.37	51.21	50.15	51.16	2,885,066	+0.29(+0.56%)
Nov 27, 2018	50.29	51.06	49.93	50.87	3,761,426	+0.61(+1.22%)
Nov 26, 2018	50.41	50.64	50.01	50.26	4,085,669	-0.20(-0.39%)
Nov 23, 2018	50.38	50.57	49.98	50.46	1,173,839	-0.12(-0.24%)
Nov 21, 2018		50.58	50.58	50.58	0	+0.15(+0.29%)
Nov 20, 2018	50.91	51.40	50.30	50.43	5,151,817	+0.02(+0.03%)
Nov 19, 2018	50.42	50.90	49.75	50.42	5,291,107	-0.03(-0.06%)
Nov 16, 2018	51.09	51.28	50.27	50.45	4,143,251	-0.65(-1.26%)
Nov 15, 2018	50.74	51.11	50.14	51.09	3,147,213	+0.05(+0.10%)
Nov 14, 2018	50.93	51.46	50.51	51.04	4,907,264	-0.78(-1.51%)
Nov 13, 2018	52.62	52.81	51.16	51.83	4,272,436	-0.72(-1.37%)
Nov 12, 2018	53.07	53.52	52.39	52.55	2,750,468	-0.58(-1.09%)
Nov 09, 2018	53.19	53.66	52.68	53.13	2,821,106	-0.14(-0.26%)
Nov 08, 2018	52.32	53.31	52.30	53.27	4,676,517	+0.74(+1.42%)
Nov 07, 2018	52.92	53.04	51.67	52.52	2,957,819	-0.10(-0.19%)
Nov 06, 2018	51.72	52.65	51.34	52.62	6,954,932	+1.01(+1.96%)
Nov 05, 2018	51.77	52.41	51.42	51.61	4,556,414	+0.12(+0.24%)
Nov 02, 2018	52.11	52.49	51.12	51.49	5,876,907	-0.82(-1.56%)
Nov 01, 2018	53.21	53.21	51.91	52.30	7,849,549	-1.21(-2.26%)
Oct 31, 2018	53.67	55.13	53.08	53.51	9,704,256	-5.21(-8.88%)
Oct 30, 2018	57.93	58.86	57.57	58.73	2,459,787	+1.28(+2.23%)
Oct 29, 2018	56.75	58.15	56.75	57.44	1,900,360	+0.92(+1.63%)
Oct 26, 2018	57.50	57.83	56.17	56.52	2,065,507	-1.14(-1.97%)
Oct 25, 2018	58.25	58.31	57.43	57.66	2,833,005	-0.74(-1.26%)
Oct 24, 2018	58.31	59.64	58.29	58.39	3,946,811	+0.22(+0.38%)
Oct 23, 2018	57.46	58.45	56.96	58.17	3,068,150	+0.48(+0.84%)
Oct 22, 2018	58.46	58.80	57.52	57.69	2,116,403	-0.47(-0.81%)
Oct 19, 2018	57.21	58.32	57.21	58.16	3,240,938	+1.32(+2.31%)
Oct 18, 2018	57.06	57.63	56.57	56.85	2,152,922	-0.07(-0.13%)
Oct 17, 2018	56.86	57.38	56.45	56.92	1,675,654	-0.16(-0.29%)
Oct 16, 2018	56.38	57.43	56.13	57.08	2,084,991	+0.96(+1.72%)
Oct 15, 2018	55.58	56.59	55.58	56.12	2,077,581	+0.59(+1.06%)
Oct 12, 2018	55.51	55.76	55.16	55.53	2,017,173	+0.27(+0.49%)
Oct 11, 2018	56.32	56.68	55.18	55.26	3,795,386	-0.91(-1.61%)
Oct 10, 2018	56.55	57.53	56.16	56.17	3,088,526	-0.21(-0.38%)
Oct 09, 2018	57.35	57.48	56.26	56.38	1,822,016	-1.04(-1.81%)
Oct 08, 2018	56.85	57.66	56.85	57.42	2,267,483	+0.72(+1.27%)
Oct 05, 2018	56.39	56.96	56.39	56.70	1,564,426	+0.20(+0.35%)
Oct 04, 2018	55.53	56.63	54.54	56.50	2,697,753	+0.38(+0.68%)
Oct 03, 2018	57.88	58.16	55.98	56.12	3,394,890	-1.43(-2.48%)
Oct 02, 2018	57.30	58.18	57.22	57.55	1,787,754	+0.43(+0.76%)

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.