Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.52	49.68	49.12	49.65	3,025,793	+0.51(+1.04%)
Dec 28, 2018	49.49	49.85	48.84	49.14	3,286,823	-0.08(-0.17%)
Dec 27, 2018	48.18	49.22	47.34	49.22	3,283,834	+0.43(+0.89%)
Dec 26, 2018	46.61	48.79	46.39	48.79	3,931,673	+2.42(+5.22%)
Dec 24, 2018	47.29	47.51	46.29	46.37	2,594,598	-1.23(-2.59%)
Dec 21, 2018	49.00	49.44	47.43	47.60	3,203,175	-1.06(-2.19%)
Dec 20, 2018	49.38	49.74	48.24	48.67	3,489,984	-0.96(-1.94%)
Dec 19, 2018	50.53	51.31	49.22	49.63	3,067,248	-0.92(-1.83%)
Dec 18, 2018	50.79	51.02	50.15	50.55	4,161,031	+0.21(+0.41%)
Dec 17, 2018	51.26	51.50	49.98	50.34	2,008,400	-1.17(-2.27%)
Dec 14, 2018	52.12	52.25	51.37	51.51	1,803,668	-1.08(-2.05%)
Dec 13, 2018	52.86	53.08	52.34	52.59	1,453,750	-0.06(-0.11%)
Dec 12, 2018	52.96	53.35	52.61	52.65	1,363,431	+0.39(+0.75%)
Dec 11, 2018	52.96	53.11	51.89	52.25	8,712,135	+0.08(+0.14%)
Dec 10, 2018	51.78	52.36	51.03	52.18	1,830,405	+0.34(+0.65%)
Dec 07, 2018	53.17	53.48	51.61	51.84	2,023,641	-1.46(-2.75%)
Dec 06, 2018	52.34	53.30	51.69	53.30	1,184,420	+0.07(+0.12%)
Dec 04, 2018	54.93	54.99	53.14	53.24	916,321	-1.92(-3.47%)
Dec 03, 2018	55.41	55.62	54.79	55.15	1,119,391	+0.79(+1.45%)
Nov 30, 2018	53.91	54.39	53.81	54.36	832,380	+0.47(+0.87%)
Nov 29, 2018	53.88	54.21	53.53	53.89	717,584	-0.12(-0.23%)
Nov 28, 2018	52.80	54.02	52.64	54.02	1,214,460	+1.58(+3.01%)
Nov 27, 2018	52.08	52.47	51.88	52.44	821,376	+0.10(+0.20%)
Nov 26, 2018	51.98	52.35	51.81	52.34	1,035,492	+0.96(+1.86%)
Nov 23, 2018	51.37	51.73	51.37	51.38	322,981	-0.27(-0.53%)
Nov 21, 2018		51.65	51.65	51.65	0	+0.21(+0.40%)
Nov 20, 2018	51.32	52.00	51.03	51.44	1,066,366	-0.85(-1.63%)
Nov 19, 2018	53.58	53.61	52.16	52.30	965,051	-1.42(-2.64%)
Nov 16, 2018	53.29	53.94	53.18	53.72	602,288	+0.03(+0.05%)
Nov 15, 2018	52.75	53.81	52.33	53.69	855,345	+0.73(+1.38%)
Nov 14, 2018	53.86	53.98	52.66	52.96	589,363	-0.44(-0.83%)
Nov 13, 2018	53.52	54.08	53.21	53.40	718,708	-0.04(-0.07%)
Nov 12, 2018	54.56	54.56	53.38	53.43	692,682	-1.36(-2.48%)
Nov 09, 2018	55.12	55.15	54.40	54.80	404,472	-0.65(-1.17%)
Nov 08, 2018	55.41	55.53	55.16	55.44	617,105	-0.08(-0.15%)
Nov 07, 2018	54.63	55.56	54.61	55.53	602,499	+1.44(+2.66%)
Nov 06, 2018	53.74	54.15	53.69	54.09	1,129,470	+0.31(+0.58%)
Nov 05, 2018	53.72	53.87	53.26	53.78	695,458	+0.07(+0.12%)
Nov 02, 2018	54.31	54.50	53.29	53.72	1,149,396	-0.46(-0.85%)
Nov 01, 2018	53.62	54.24	53.35	54.18	602,360	+0.65(+1.21%)
Oct 31, 2018	53.42	54.00	53.34	53.53	628,027	+0.84(+1.59%)
Oct 30, 2018	51.79	52.71	51.58	52.69	1,490,375	+0.79(+1.52%)
Oct 29, 2018	53.26	53.54	51.00	51.90	933,380	-0.66(-1.25%)
Oct 26, 2018	52.61	53.33	51.84	52.56	1,007,932	-1.12(-2.08%)
Oct 25, 2018	52.88	53.97	52.61	53.68	513,707	+1.37(+2.62%)
Oct 24, 2018	54.35	54.35	52.26	52.31	1,886,511	-1.99(-3.67%)
Oct 23, 2018	53.61	54.54	53.13	54.30	496,538	-0.28(-0.52%)
Oct 22, 2018	54.69	54.87	54.30	54.58	328,392	+0.04(+0.07%)
Oct 19, 2018	55.01	55.31	54.40	54.54	324,792	-0.16(-0.29%)
Oct 18, 2018	55.48	55.50	54.39	54.70	663,076	-1.01(-1.82%)
Oct 17, 2018	56.02	56.12	55.24	55.72	339,713	-0.08(-0.13%)
Oct 16, 2018	54.75	55.87	54.75	55.79	698,922	+1.43(+2.62%)
Oct 15, 2018	54.81	54.86	54.22	54.36	1,213,090	-0.44(-0.81%)
Oct 12, 2018	54.98	55.02	53.96	54.80	597,388	+1.08(+2.01%)
Oct 11, 2018	54.30	54.99	53.30	53.72	1,361,687	-0.90(-1.65%)
Oct 10, 2018	56.70	56.70	54.58	54.63	444,280	-2.21(-3.88%)
Oct 09, 2018	56.57	57.16	56.57	56.83	320,009	+0.03(+0.05%)
Oct 08, 2018	56.84	57.13	56.27	56.80	387,209	-0.29(-0.51%)
Oct 05, 2018	57.57	57.71	56.62	57.09	835,789	-0.46(-0.80%)
Oct 04, 2018	58.32	58.32	57.22	57.55	418,625	-0.81(-1.38%)
Oct 03, 2018	58.56	58.65	58.28	58.36	278,913	+0.02(+0.03%)
Oct 02, 2018	58.55	58.57	58.21	58.34	246,133	-0.12(-0.21%)

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.