Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	72.50	74.49	70.70	70.91	8,859,800	-5.89(-7.67%)
Dec 28, 2018	77.00	81.50	73.18	76.80	16,006,700	+0.24(+0.31%)
Dec 27, 2018	79.17	86.50	75.51	76.56	17,937,120	+6.20(+8.81%)
Dec 26, 2018	77.68	81.94	70.16	70.36	16,942,328	-8.36(-10.62%)
Dec 24, 2018	73.54	79.00	72.87	78.72	12,947,500	+6.64(+9.21%)
Dec 21, 2018	65.30	73.49	63.42	72.08	20,693,500	+6.82(+10.45%)
Dec 20, 2018	62.09	69.06	60.06	65.26	23,048,424	+4.72(+7.80%)
Dec 19, 2018	59.50	62.75	53.60	60.54	23,499,560	+0.74(+1.24%)
Dec 18, 2018	56.84	62.88	56.64	59.80	17,108,172	+0.70(+1.18%)
Dec 17, 2018	54.70	61.15	53.04	59.10	19,190,680	+5.53(+10.32%)
Dec 14, 2018	52.02	54.37	50.72	53.57	14,452,200	+3.93(+7.92%)
Dec 13, 2018	49.70	52.03	48.54	49.64	17,324,484	-1.64(-3.20%)
Dec 12, 2018	49.16	51.32	47.95	51.28	14,339,892	-0.88(-1.69%)
Dec 11, 2018	49.00	55.56	48.61	52.16	16,673,380	-0.35(-0.67%)
Dec 10, 2018	53.24	58.49	51.26	52.51	19,535,380	-0.56(-1.06%)
Dec 07, 2018	46.52	54.70	44.68	53.07	22,437,900	+6.80(+14.70%)
Dec 06, 2018	51.73	56.16	45.96	46.27	22,327,670	+1.80(+4.05%)
Dec 04, 2018	36.22	45.72	34.78	44.47	21,250,700	+8.93(+25.13%)
Dec 03, 2018	34.26	36.40	33.86	35.54	11,726,378	-4.35(-10.90%)
Nov 30, 2018	42.76	43.12	39.25	39.89	10,164,800	-2.35(-5.56%)
Nov 29, 2018	41.92	45.04	40.91	42.24	12,859,727	+1.70(+4.19%)
Nov 28, 2018	41.80	43.94	39.83	40.54	8,728,278	-2.59(-6.01%)
Nov 27, 2018	45.68	46.60	42.78	43.13	9,351,042	-1.69(-3.77%)
Nov 26, 2018	48.25	48.37	44.72	44.82	8,844,770	-5.68(-11.25%)
Nov 23, 2018	51.66	52.32	49.50	50.50	5,644,200	+0.58(+1.16%)
Nov 21, 2018		49.92	49.92	49.92	0	-2.26(-4.33%)
Nov 20, 2018	52.59	54.56	50.57	52.18	17,523,612	+5.44(+11.64%)
Nov 19, 2018	42.10	47.36	41.41	46.74	16,430,037	+4.72(+11.23%)
Nov 16, 2018	47.79	48.63	41.67	42.02	14,084,300	-4.28(-9.24%)
Nov 15, 2018	49.04	51.29	45.62	46.30	19,262,184	-0.92(-1.95%)
Nov 14, 2018	43.10	49.75	42.91	47.22	18,653,980	+2.32(+5.17%)
Nov 13, 2018	44.30	47.30	42.45	44.90	17,885,408	+0.75(+1.70%)
Nov 12, 2018	38.20	44.72	37.88	44.15	18,813,372	+6.13(+16.12%)
Nov 09, 2018	37.24	39.99	36.70	38.02	13,449,400	+2.06(+5.73%)
Nov 08, 2018	36.51	37.06	34.21	35.96	10,667,125	-0.62(-1.69%)
Nov 07, 2018	39.40	39.48	36.34	36.58	10,540,816	-6.04(-14.17%)
Nov 06, 2018	45.57	45.74	42.56	42.62	7,529,502	-2.82(-6.21%)
Nov 05, 2018	46.70	47.38	44.55	45.44	8,265,722	-0.99(-2.13%)
Nov 02, 2018	44.23	49.93	42.86	46.43	16,677,300	+0.62(+1.35%)
Nov 01, 2018	49.30	50.85	45.57	45.81	13,786,873	-3.15(-6.43%)
Oct 31, 2018	50.07	51.67	47.24	48.96	14,653,577	-3.44(-6.56%)
Oct 30, 2018	57.27	58.24	51.90	52.40	19,208,584	-3.80(-6.76%)
Oct 29, 2018	51.80	61.44	50.07	56.20	21,811,278	+0.57(+1.02%)
Oct 26, 2018	56.50	59.90	52.00	55.63	26,284,800	+5.89(+11.84%)
Oct 25, 2018	51.01	54.15	47.78	49.74	18,638,144	-3.12(-5.90%)
Oct 24, 2018	44.34	53.68	43.94	52.86	23,720,436	+7.85(+17.44%)
Oct 23, 2018	49.06	51.48	43.40	45.01	23,884,550	+3.19(+7.63%)
Oct 22, 2018	40.54	45.33	40.32	41.82	17,405,760	+0.59(+1.43%)
Oct 19, 2018	41.19	44.00	39.20	41.23	20,854,700	-0.72(-1.72%)
Oct 18, 2018	38.08	44.55	38.00	41.95	27,523,452	+4.81(+12.95%)
Oct 17, 2018	36.18	41.24	36.15	37.14	19,886,684	+0.88(+2.43%)
Oct 16, 2018	39.45	40.42	36.00	36.26	13,639,099	-5.92(-14.04%)
Oct 15, 2018	43.04	44.92	40.12	42.18	16,180,787	+1.21(+2.95%)
Oct 12, 2018	39.59	49.34	39.36	40.97	28,282,700	-7.13(-14.82%)
Oct 11, 2018	39.91	52.08	32.00	48.10	35,970,488	+6.99(+17.00%)
Oct 10, 2018	32.00	41.28	32.00	41.11	31,317,170	+10.16(+32.83%)
Oct 09, 2018	31.44	32.37	29.37	30.95	15,167,564	+1.00(+3.34%)
Oct 08, 2018	31.00	33.78	29.61	29.95	17,954,984	+0.47(+1.59%)
Oct 05, 2018	27.67	32.48	26.76	29.48	23,743,300	+1.31(+4.65%)
Oct 04, 2018	26.15	30.23	26.12	28.17	21,060,136	+2.82(+11.12%)
Oct 03, 2018	25.10	25.98	25.01	25.35	6,852,900	-0.37(-1.44%)
Oct 02, 2018	25.79	26.24	25.21	25.72	7,169,257	+0.01(+0.04%)
Oct 01, 2018	24.98	26.36	24.74	25.71	7,633,345	-0.61(-2.32%)
Sep 28, 2018	27.02	27.19	26.27	26.32	6,420,600	+0.02(+0.08%)
Sep 27, 2018	26.59	26.81	26.00	26.30	6,451,863	-1.03(-3.77%)
Sep 26, 2018	26.20	27.71	25.75	27.33	8,963,462	+0.57(+2.13%)
Sep 25, 2018	25.74	26.99	25.55	26.76	6,193,154	+0.41(+1.56%)
Sep 24, 2018	26.70	27.70	26.23	26.35	7,988,118	-0.06(-0.23%)
Sep 21, 2018	26.32	26.60	25.68	26.41	8,226,900	+0.12(+0.46%)
Sep 20, 2018	26.43	26.66	25.93	26.29	7,936,288	-0.97(-3.56%)
Sep 19, 2018	27.65	27.67	26.90	27.26	10,641,460	-1.88(-6.45%)
Sep 18, 2018	28.90	29.25	28.00	29.14	7,918,077	-0.17(-0.58%)
Sep 17, 2018	27.86	29.55	27.62	29.31	12,507,979	+1.39(+4.98%)
Sep 14, 2018	28.74	29.32	27.81	27.92	10,006,200	-1.07(-3.69%)
Sep 13, 2018	29.48	29.58	28.96	28.99	10,033,655	-1.67(-5.45%)
Sep 12, 2018	31.29	31.66	30.32	30.66	10,915,720	-0.80(-2.54%)
Sep 11, 2018	34.09	34.52	31.34	31.46	11,779,677	-1.86(-5.58%)
Sep 10, 2018	33.92	34.17	32.88	33.32	11,096,118	-1.90(-5.39%)
Sep 07, 2018	35.45	36.33	33.97	35.22	14,092,400	+1.12(+3.28%)
Sep 06, 2018	32.34	35.48	32.10	34.10	14,511,943	+1.80(+5.57%)
Sep 05, 2018	32.43	34.00	31.93	32.30	12,206,345	+0.48(+1.51%)
Sep 04, 2018	31.90	33.58	31.67	31.82	10,446,950	+0.36(+1.14%)
Aug 31, 2018		31.46	31.46	31.46	0	-1.05(-3.23%)
Aug 30, 2018	31.38	33.46	30.81	32.51	12,568,885	+1.25(+4.00%)
Aug 29, 2018	31.35	31.89	30.62	31.26	6,305,049	-0.04(-0.13%)
Aug 28, 2018	30.77	32.06	30.68	31.30	6,778,085	-0.04(-0.13%)
Aug 27, 2018	30.30	31.34	30.18	31.34	5,312,771	+0.16(+0.51%)
Aug 24, 2018	30.69	31.39	30.25	31.18	7,438,900	-0.40(-1.27%)
Aug 23, 2018	31.32	32.54	30.61	31.58	8,336,591	-0.28(-0.88%)
Aug 22, 2018	32.62	32.71	31.33	31.86	9,374,962	-0.88(-2.69%)
Aug 21, 2018	30.97	32.75	30.60	32.74	6,791,484	+1.35(+4.30%)
Aug 20, 2018	31.23	31.89	30.90	31.39	5,640,812	-1.16(-3.56%)
Aug 17, 2018	34.98	35.74	32.34	32.55	9,019,000	-1.67(-4.88%)
Aug 16, 2018	35.68	35.68	33.27	34.22	10,019,294	-3.87(-10.16%)
Aug 15, 2018	37.38	42.83	37.09	38.09	21,858,930	+4.07(+11.96%)
Aug 14, 2018	36.30	37.48	33.96	34.02	7,323,672	-3.71(-9.83%)
Aug 13, 2018	34.61	37.89	32.40	37.73	13,361,362	+3.84(+11.33%)
Aug 10, 2018	33.70	35.25	32.75	33.89	13,144,700	+2.69(+8.62%)
Aug 09, 2018	30.12	31.26	29.63	31.20	4,788,040	+1.03(+3.41%)
Aug 08, 2018	31.39	31.64	29.76	30.17	5,911,799	-1.13(-3.61%)
Aug 07, 2018	31.94	32.31	31.12	31.30	5,651,904	-1.58(-4.81%)
Aug 06, 2018	34.94	35.25	32.79	32.88	6,458,959	-2.48(-7.01%)
Aug 03, 2018	36.00	36.35	34.74	35.36	7,664,500	-0.90(-2.48%)
Aug 02, 2018	39.50	40.14	35.93	36.26	9,624,694	-0.68(-1.84%)
Aug 01, 2018	36.74	38.04	35.92	36.94	8,863,091	-0.63(-1.68%)
Jul 31, 2018	37.84	38.81	37.30	37.57	7,303,616	-2.13(-5.37%)
Jul 30, 2018	37.23	40.81	37.13	39.70	9,275,633	+1.95(+5.17%)
Jul 27, 2018	35.36	39.85	35.35	37.75	11,018,544	+1.77(+4.92%)
Jul 26, 2018	35.95	36.85	35.23	35.98	4,919,404	+0.31(+0.87%)
Jul 25, 2018	36.93	37.15	35.20	35.67	5,883,135	-0.35(-0.97%)
Jul 24, 2018	35.30	38.80	35.12	36.02	8,144,594	-1.22(-3.28%)
Jul 23, 2018	37.74	38.83	36.75	37.24	4,657,980	-0.38(-1.01%)
Jul 20, 2018		38.52	36.82	37.62	5,932,495	+0.25(+0.67%)
Jul 19, 2018	37.32	38.27	36.36	37.37	7,192,174	+1.31(+3.63%)
Jul 18, 2018	36.14	37.83	35.50	36.06	6,160,948	-0.69(-1.88%)
Jul 17, 2018	38.59	38.98	36.00	36.75	7,810,098	-0.83(-2.21%)
Jul 16, 2018	37.67	39.05	37.23	37.58	7,219,128	-0.43(-1.13%)
Jul 13, 2018			37.89	38.01	7,614,338	-0.89(-2.29%)
Jul 12, 2018		41.05	38.72	38.90	7,577,272	-2.56(-6.17%)
Jul 11, 2018	42.56	42.95	40.50	41.46	10,458,027	+2.30(+5.87%)
Jul 10, 2018	40.06	41.59	39.01	39.16	8,235,860	-1.45(-3.57%)
Jul 09, 2018	42.84	42.99	40.15	40.61	7,543,800	-4.67(-10.31%)
Jul 06, 2018	50.07	50.43	45.05	45.28	9,009,547	-5.04(-10.02%)
Jul 05, 2018	51.22	54.11	50.12	50.32	9,720,575	-3.67(-6.80%)
Jul 03, 2018		53.99	53.99	53.99	0	+0.87(+1.64%)
Jul 02, 2018	57.70	59.05	52.98	53.12	9,444,716	+0.35(+0.66%)
Jun 29, 2018	52.00	52.89	49.35	52.77	8,674,039	-3.12(-5.58%)
Jun 28, 2018	58.34	63.13	54.26	55.89	13,862,198	-1.11(-1.95%)
Jun 27, 2018	50.64	59.84	48.00	57.00	14,462,038	+5.42(+10.51%)
Jun 26, 2018	51.78	55.64	49.41	51.58	10,192,326	-4.46(-7.96%)
Jun 25, 2018	46.00	60.26	45.99	56.04	20,191,284	+12.77(+29.51%)
Jun 22, 2018	42.94	44.30	42.15	43.27	7,341,068	-2.54(-5.54%)
Jun 21, 2018	41.04	47.50	41.03	45.81	10,979,377	+5.17(+12.72%)
Jun 20, 2018	40.92	41.01	39.66	40.64	6,425,990	-1.75(-4.13%)
Jun 19, 2018		45.21	41.67	42.39	10,690,660	+3.45(+8.86%)
Jun 18, 2018	41.99	43.11	38.78	38.94	8,722,259	-0.91(-2.28%)
Jun 15, 2018		41.97	39.53	39.85	8,563,981	+0.75(+1.92%)
Jun 14, 2018	39.59	40.43	38.20	39.10	9,695,518	-2.63(-6.30%)
Jun 13, 2018	39.81	41.85	39.50	41.73	8,585,845	+0.92(+2.25%)
Jun 12, 2018	40.68	41.88	40.03	40.81	5,844,334	-0.42(-1.02%)
Jun 11, 2018	42.60	42.94	40.74	41.23	7,411,213	-1.19(-2.81%)

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.