Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.14	42.70	41.66	42.20	23,830,722	+0.19(+0.44%)
Dec 28, 2018	42.10	42.60	41.80	42.01	28,591,686	+0.05(+0.12%)
Dec 27, 2018	41.03	41.97	40.28	41.97	35,247,444	+0.27(+0.64%)
Dec 26, 2018	40.25	41.71	39.25	41.70	39,445,492	+1.77(+4.43%)
Dec 24, 2018	40.04	40.73	39.30	39.93	27,103,924	-0.79(-1.95%)
Dec 21, 2018	42.07	42.61	40.43	40.73	64,547,424	-1.65(-3.88%)
Dec 20, 2018	42.32	43.17	41.92	42.37	48,854,084	-0.45(-1.04%)
Dec 19, 2018	43.69	44.91	42.30	42.82	38,828,384	-0.90(-2.06%)
Dec 18, 2018	44.36	45.13	43.41	43.72	33,661,660	-0.26(-0.59%)
Dec 17, 2018	44.46	45.33	43.70	43.98	32,331,826	-0.62(-1.40%)
Dec 14, 2018	44.36	45.69	44.28	44.60	28,175,334	-0.61(-1.34%)
Dec 13, 2018	45.70	45.75	44.92	45.21	33,177,792	-0.17(-0.38%)
Dec 12, 2018	46.31	46.33	45.27	45.38	30,760,764	-0.19(-0.43%)
Dec 11, 2018	47.15	47.28	45.31	45.57	29,220,302	-0.69(-1.49%)
Dec 10, 2018	46.98	47.27	45.26	46.26	37,860,332	-1.04(-2.19%)
Dec 07, 2018	48.41	49.22	47.13	47.30	29,955,098	-1.39(-2.85%)
Dec 06, 2018	48.12	48.70	47.31	48.69	46,612,420	-1.78(-3.53%)
Dec 04, 2018	52.35	52.40	49.54	50.47	33,437,030	-2.35(-4.45%)
Dec 03, 2018	53.53	53.87	52.54	52.82	17,553,736	+0.30(+0.57%)
Nov 30, 2018	52.18	52.69	51.96	52.52	17,527,224	-0.09(-0.17%)
Nov 29, 2018	52.76	53.14	52.41	52.61	15,901,806	-0.55(-1.04%)
Nov 28, 2018	51.59	53.21	51.00	53.16	21,853,320	+1.72(+3.34%)
Nov 27, 2018	51.35	51.75	50.87	51.44	15,869,333	-0.22(-0.42%)
Nov 26, 2018	50.80	51.81	50.66	51.66	23,512,296	+1.61(+3.21%)
Nov 23, 2018	50.53	50.61	50.03	50.06	9,025,759	-0.91(-1.78%)
Nov 21, 2018		50.96	50.96	50.96	0	+0.28(+0.54%)
Nov 20, 2018	51.73	51.88	50.38	50.69	25,934,482	-1.69(-3.23%)
Nov 19, 2018	52.75	53.13	52.04	52.38	15,081,785	-0.27(-0.51%)
Nov 16, 2018	52.28	52.67	51.89	52.65	19,732,344	+0.28(+0.54%)
Nov 15, 2018	51.04	52.46	50.53	52.37	23,686,922	+0.89(+1.73%)
Nov 14, 2018	53.01	53.33	50.93	51.47	24,219,740	-1.04(-1.98%)
Nov 13, 2018	52.19	53.05	52.14	52.51	17,419,502	+0.46(+0.89%)
Nov 12, 2018	53.14	53.48	51.94	52.05	20,210,496	-1.26(-2.36%)
Nov 09, 2018	54.47	54.71	52.84	53.31	33,463,182	-1.64(-2.98%)
Nov 08, 2018	55.07	55.93	54.19	54.94	23,300,300	-0.39(-0.70%)
Nov 07, 2018	54.55	55.37	54.07	55.33	19,156,282	+1.28(+2.37%)
Nov 06, 2018	54.56	54.56	53.64	54.05	21,021,876	-0.50(-0.92%)
Nov 05, 2018	53.74	54.69	53.71	54.55	18,286,146	+1.12(+2.09%)
Nov 02, 2018	53.56	54.25	53.16	53.44	26,171,296	+0.44(+0.83%)
Nov 01, 2018	53.21	53.49	52.49	53.00	22,040,120	+0.30(+0.57%)
Oct 31, 2018	52.34	53.30	52.20	52.70	25,399,406	+0.75(+1.44%)
Oct 30, 2018	52.01	52.48	51.37	51.95	24,778,612	+0.14(+0.28%)
Oct 29, 2018	52.38	52.83	51.27	51.81	24,887,048	+0.11(+0.22%)
Oct 26, 2018	51.66	52.12	50.86	51.69	29,893,220	-0.61(-1.17%)
Oct 25, 2018	52.14	52.73	51.79	52.31	24,216,760	+0.94(+1.83%)
Oct 24, 2018	52.66	52.66	51.19	51.36	29,086,590	-1.55(-2.94%)
Oct 23, 2018	51.65	53.20	50.86	52.92	40,751,544	-0.69(-1.29%)
Oct 22, 2018	55.46	55.72	53.59	53.61	22,221,796	-1.83(-3.30%)
Oct 19, 2018	55.18	56.03	54.87	55.44	20,770,684	+0.19(+0.35%)
Oct 18, 2018	55.98	56.67	55.08	55.24	22,565,490	-0.98(-1.75%)
Oct 17, 2018	55.83	56.99	55.57	56.23	20,834,884	+0.10(+0.19%)
Oct 16, 2018	56.27	56.39	55.69	56.12	19,195,060	+0.40(+0.72%)
Oct 15, 2018	56.46	56.87	55.69	55.72	21,935,338	-0.51(-0.90%)
Oct 12, 2018	56.72	57.35	55.08	56.23	36,051,548	+1.18(+2.14%)
Oct 11, 2018	55.66	56.87	55.03	55.05	35,871,804	-1.26(-2.24%)
Oct 10, 2018	58.02	58.37	56.25	56.31	29,401,270	-1.56(-2.70%)
Oct 09, 2018	58.01	58.53	57.49	57.88	19,437,726	-0.56(-0.96%)
Oct 08, 2018	57.72	58.75	57.58	58.44	14,852,197	+0.14(+0.23%)
Oct 05, 2018	58.73	58.87	58.02	58.30	14,261,330	-0.16(-0.28%)
Oct 04, 2018	58.59	59.56	57.98	58.46	23,546,262	+0.21(+0.36%)
Oct 03, 2018	58.40	58.64	57.98	58.26	14,875,912	+0.45(+0.78%)
Oct 02, 2018	57.57	58.11	57.19	57.80	15,833,235	-0.10(-0.18%)

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.