Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.19	44.55	43.73	44.51	985,284	+0.50(+1.14%)
Dec 28, 2018	44.03	44.92	43.77	44.01	1,114,721	+0.05(+0.12%)
Dec 27, 2018	43.40	44.24	42.02	43.96	1,461,426	+0.01(+0.02%)
Dec 26, 2018	40.46	44.02	40.46	43.95	1,562,940	+3.77(+9.38%)
Dec 24, 2018	41.28	41.40	39.71	40.18	2,244,064	-1.29(-3.11%)
Dec 21, 2018	42.23	43.32	41.27	41.47	2,972,288	-0.74(-1.76%)
Dec 20, 2018	43.29	43.66	41.95	42.21	2,052,990	-1.28(-2.94%)
Dec 19, 2018	44.42	45.20	43.26	43.49	1,515,936	-0.67(-1.52%)
Dec 18, 2018	44.19	44.73	43.76	44.16	1,940,933	+0.32(+0.72%)
Dec 17, 2018	45.61	45.71	43.47	43.84	2,168,240	-2.20(-4.77%)
Dec 14, 2018	45.88	46.82	45.76	46.04	1,136,483	-0.19(-0.40%)
Dec 13, 2018	46.64	47.19	45.81	46.22	1,685,686	-0.68(-1.45%)
Dec 12, 2018	46.66	47.48	45.91	46.90	1,730,828	+0.64(+1.37%)
Dec 11, 2018	47.26	47.80	46.14	46.27	2,036,070	-0.71(-1.50%)
Dec 10, 2018	47.67	48.41	46.12	46.97	2,100,962	-0.66(-1.39%)
Dec 07, 2018	48.73	49.38	47.19	47.63	1,955,834	-1.33(-2.72%)
Dec 06, 2018	47.71	48.99	46.76	48.97	1,571,111	+0.35(+0.73%)
Dec 04, 2018	51.94	51.96	48.25	48.61	2,282,033	-3.22(-6.21%)
Dec 03, 2018	51.03	53.27	49.98	51.83	3,117,103	+1.87(+3.74%)
Nov 30, 2018	48.98	50.17	48.41	49.96	1,970,115	+0.64(+1.29%)
Nov 29, 2018	49.86	50.16	48.03	49.33	1,856,447	-0.94(-1.86%)
Nov 28, 2018	48.91	50.30	48.42	50.26	2,514,371	+1.47(+3.02%)
Nov 27, 2018	48.22	49.29	47.78	48.79	2,394,918	+0.03(+0.05%)
Nov 26, 2018	47.52	48.88	47.44	48.76	1,915,664	+1.58(+3.35%)
Nov 23, 2018	46.19	47.68	46.10	47.18	876,135	+0.76(+1.63%)
Nov 21, 2018		46.43	46.43	46.43	0	+1.19(+2.63%)
Nov 20, 2018	45.20	46.17	44.82	45.23	2,548,884	-1.29(-2.77%)
Nov 19, 2018	47.22	48.00	46.34	46.52	3,233,252	-0.91(-1.92%)
Nov 16, 2018	47.38	48.53	45.75	47.43	13,059,865	-6.00(-11.23%)
Nov 15, 2018	53.91	54.13	51.98	53.43	4,866,819	-1.08(-1.97%)
Nov 14, 2018	57.63	58.29	53.90	54.51	4,115,156	-2.82(-4.92%)
Nov 13, 2018	56.81	57.90	56.21	57.33	3,099,294	+0.64(+1.12%)
Nov 12, 2018	56.32	57.22	55.73	56.70	2,834,439	+0.23(+0.41%)
Nov 09, 2018	56.20	57.02	55.52	56.47	1,684,833	-0.04(-0.08%)
Nov 08, 2018	55.28	56.93	55.16	56.51	1,369,808	+1.16(+2.09%)
Nov 07, 2018	56.70	56.86	54.30	55.35	1,920,404	-0.85(-1.51%)
Nov 06, 2018	55.22	56.27	55.01	56.20	1,355,892	+0.93(+1.68%)
Nov 05, 2018	55.73	56.34	53.77	55.27	1,945,773	-0.43(-0.78%)
Nov 02, 2018	54.57	56.40	54.53	55.71	2,830,610	+1.68(+3.10%)
Nov 01, 2018	52.27	54.25	50.98	54.03	2,348,626	+1.64(+3.13%)
Oct 31, 2018	53.18	54.16	52.14	52.39	1,649,516	-0.41(-0.77%)
Oct 30, 2018	50.19	52.95	50.16	52.80	2,980,402	+2.82(+5.65%)
Oct 29, 2018	50.80	51.23	49.26	49.97	1,607,920	-0.23(-0.46%)
Oct 26, 2018	49.75	50.46	48.90	50.20	1,173,319	+0.03(+0.05%)
Oct 25, 2018	48.81	50.58	48.75	50.18	2,061,433	+1.01(+2.05%)
Oct 24, 2018	51.03	51.74	49.06	49.17	2,204,022	-2.00(-3.90%)
Oct 23, 2018	50.72	51.42	49.90	51.17	1,220,421	-0.07(-0.14%)
Oct 22, 2018	51.07	52.16	51.07	51.24	1,483,185	-0.26(-0.51%)
Oct 19, 2018	53.09	53.18	51.41	51.50	2,589,751	-1.17(-2.23%)
Oct 18, 2018	53.21	54.00	52.36	52.67	1,247,327	-1.09(-2.02%)
Oct 17, 2018	54.78	54.79	53.05	53.76	1,647,398	-1.06(-1.93%)
Oct 16, 2018	53.97	54.96	53.42	54.82	1,212,138	+1.17(+2.19%)
Oct 15, 2018	53.28	53.90	52.93	53.64	855,445	+0.33(+0.62%)
Oct 12, 2018	53.92	53.99	52.64	53.31	1,244,620	+0.24(+0.45%)
Oct 11, 2018	52.92	54.07	52.57	53.07	1,737,056	+0.05(+0.10%)
Oct 10, 2018	53.77	54.19	52.64	53.02	2,319,650	-0.88(-1.62%)
Oct 09, 2018	55.30	55.95	53.44	53.90	1,279,959	-1.46(-2.64%)
Oct 08, 2018	54.54	55.65	54.51	55.36	1,428,884	+0.53(+0.96%)
Oct 05, 2018	54.59	55.24	53.65	54.83	1,405,437	+0.45(+0.82%)
Oct 04, 2018	55.26	55.42	54.01	54.39	1,711,809	-0.88(-1.60%)
Oct 03, 2018	55.60	55.89	54.79	55.27	1,146,820	+0.04(+0.08%)
Oct 02, 2018	56.71	57.76	55.12	55.23	2,215,466	-1.69(-2.97%)

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.