Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.33	49.61	48.53	49.58	177,880	+0.58(+1.18%)
Dec 28, 2018	49.43	50.05	48.51	49.00	194,852	-0.25(-0.50%)
Dec 27, 2018	47.78	49.29	46.53	49.25	189,010	+0.33(+0.68%)
Dec 26, 2018	47.46	49.04	46.47	48.92	211,913	+1.60(+3.38%)
Dec 24, 2018	48.16	48.67	47.25	47.32	119,566	-1.37(-2.81%)
Dec 21, 2018	50.35	50.72	48.30	48.69	939,665	-1.66(-3.30%)
Dec 20, 2018	50.19	50.95	49.58	50.35	237,836	+0.03(+0.05%)
Dec 19, 2018	51.63	53.03	50.19	50.32	192,223	-1.19(-2.32%)
Dec 18, 2018	51.42	52.60	51.26	51.52	159,589	+0.36(+0.70%)
Dec 17, 2018	52.38	52.83	50.81	51.16	276,630	-1.33(-2.54%)
Dec 14, 2018	52.90	53.99	52.23	52.49	147,200	-1.13(-2.11%)
Dec 13, 2018	54.60	54.98	53.22	53.62	127,839	-0.92(-1.69%)
Dec 12, 2018	54.60	55.58	53.65	54.54	129,751	+0.83(+1.54%)
Dec 11, 2018	54.76	55.30	52.97	53.72	99,817	-0.24(-0.44%)
Dec 10, 2018	54.91	55.02	53.49	53.95	184,226	-0.86(-1.58%)
Dec 07, 2018	55.75	56.76	54.32	54.82	192,894	-0.74(-1.34%)
Dec 06, 2018	55.55	55.96	54.24	55.56	154,587	-1.07(-1.88%)
Dec 04, 2018	59.89	60.08	56.47	56.63	141,542	-3.48(-5.80%)
Dec 03, 2018	60.66	61.29	59.56	60.11	101,391	+0.16(+0.26%)
Nov 30, 2018	59.21	60.43	59.01	59.96	184,843	+0.74(+1.26%)
Nov 29, 2018	59.96	60.42	59.03	59.21	80,447	-0.97(-1.62%)
Nov 28, 2018	58.48	60.41	57.70	60.19	215,677	+1.69(+2.89%)
Nov 27, 2018	59.07	59.54	58.29	58.50	100,786	-1.02(-1.71%)
Nov 26, 2018	59.64	60.01	58.91	59.52	112,593	+0.48(+0.81%)
Nov 23, 2018	59.13	59.79	58.89	59.04	38,948	-0.81(-1.35%)
Nov 21, 2018		59.85	59.85	59.85	0	+0.44(+0.74%)
Nov 20, 2018	59.42	60.27	57.73	59.41	189,649	-0.62(-1.04%)
Nov 19, 2018	60.65	60.92	59.72	60.03	127,828	-0.70(-1.15%)
Nov 16, 2018	60.44	61.09	59.70	60.73	253,601	-0.19(-0.32%)
Nov 15, 2018	59.67	61.31	59.12	60.92	134,379	+0.76(+1.27%)
Nov 14, 2018	60.64	60.95	59.51	60.16	156,732	+0.27(+0.44%)
Nov 13, 2018	60.66	61.64	59.75	59.89	140,239	-0.58(-0.95%)
Nov 12, 2018	61.90	62.14	60.29	60.47	138,338	-1.28(-2.07%)
Nov 09, 2018	62.76	63.20	60.74	61.75	102,957	-1.33(-2.10%)
Nov 08, 2018	63.88	63.88	62.80	63.08	130,447	-0.91(-1.42%)
Nov 07, 2018	62.19	64.42	61.69	63.98	189,219	+2.50(+4.06%)
Nov 06, 2018	61.23	61.96	61.00	61.48	201,466	+0.20(+0.33%)
Nov 05, 2018	61.45	62.19	60.46	61.28	234,373	+0.13(+0.21%)
Nov 02, 2018	61.74	62.77	60.58	61.15	148,861	-0.42(-0.68%)
Nov 01, 2018	60.38	62.25	60.00	61.58	316,809	+1.44(+2.39%)
Oct 31, 2018	61.38	64.64	58.52	60.14	361,549	-1.87(-3.01%)
Oct 30, 2018	60.57	62.09	59.81	62.01	216,715	+1.36(+2.25%)
Oct 29, 2018	61.86	62.71	59.83	60.64	152,727	-0.32(-0.53%)
Oct 26, 2018	61.00	61.43	59.66	60.96	182,743	-0.73(-1.19%)
Oct 25, 2018	61.15	61.99	60.68	61.69	171,412	+1.01(+1.66%)
Oct 24, 2018	63.51	63.71	60.58	60.69	170,557	-2.73(-4.30%)
Oct 23, 2018	62.79	64.11	61.76	63.41	144,342	-0.48(-0.76%)
Oct 22, 2018	64.07	64.96	63.34	63.90	152,636	+0.08(+0.13%)
Oct 19, 2018	64.53	65.13	63.50	63.82	137,166	-0.84(-1.30%)
Oct 18, 2018	65.39	65.56	63.93	64.66	179,204	-1.23(-1.86%)
Oct 17, 2018	66.61	66.61	65.60	65.89	174,290	-0.91(-1.37%)
Oct 16, 2018	65.13	66.90	64.11	66.80	283,609	+1.31(+2.00%)
Oct 15, 2018	64.45	66.11	64.09	65.49	210,317	+0.89(+1.37%)
Oct 12, 2018	66.40	66.40	63.57	64.60	221,652	-0.49(-0.76%)
Oct 11, 2018	66.69	67.52	65.09	65.10	144,924	-1.93(-2.88%)
Oct 10, 2018	69.28	69.28	66.82	67.03	260,896	-2.58(-3.71%)
Oct 09, 2018	69.80	70.40	69.41	69.61	284,539	-0.17(-0.25%)
Oct 08, 2018	69.33	70.00	68.69	69.78	139,831	+0.27(+0.38%)
Oct 05, 2018	70.57	70.78	68.91	69.52	236,844	-0.88(-1.25%)
Oct 04, 2018	71.41	71.41	70.06	70.40	141,363	-1.27(-1.77%)
Oct 03, 2018	71.42	72.10	71.12	71.67	94,880	+0.45(+0.63%)
Oct 02, 2018	70.83	71.62	69.76	71.22	106,684	+0.26(+0.36%)

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.