Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.42	51.64	50.71	51.25	2,253,276	+0.36(+0.70%)
Dec 28, 2018	50.78	51.81	50.48	50.89	1,032,483	+0.36(+0.72%)
Dec 27, 2018	49.43	50.53	48.83	50.53	2,756,266	+0.33(+0.66%)
Dec 26, 2018	48.14	50.20	47.29	50.20	4,304,878	+2.84(+6.00%)
Dec 24, 2018	48.36	48.90	47.36	47.36	2,696,031	-1.43(-2.93%)
Dec 21, 2018	49.95	50.51	48.65	48.79	2,837,186	-0.84(-1.70%)
Dec 20, 2018	49.95	50.76	48.97	49.63	3,323,700	-0.35(-0.69%)
Dec 19, 2018	51.91	52.50	49.76	49.98	3,085,236	-2.22(-4.25%)
Dec 18, 2018	51.95	53.01	51.94	52.20	2,565,311	+0.68(+1.32%)
Dec 17, 2018	52.12	52.88	51.19	51.52	1,200,672	-0.75(-1.44%)
Dec 14, 2018	52.40	53.30	52.22	52.27	1,392,631	-0.75(-1.42%)
Dec 13, 2018	53.53	53.79	52.79	53.02	1,369,788	-0.11(-0.21%)
Dec 12, 2018	53.24	53.94	52.81	53.13	1,433,714	+0.74(+1.42%)
Dec 11, 2018	52.98	53.61	52.09	52.38	2,544,822	+0.33(+0.64%)
Dec 10, 2018	51.21	52.29	51.08	52.05	1,647,453	+0.66(+1.28%)
Dec 07, 2018	53.30	53.38	51.10	51.39	1,997,789	-1.99(-3.73%)
Dec 06, 2018	52.16	53.38	51.89	53.38	5,468,754	-0.27(-0.51%)
Dec 04, 2018	55.91	56.04	53.59	53.66	2,121,273	-2.70(-4.78%)
Dec 03, 2018	56.56	56.77	55.80	56.35	2,388,523	+1.44(+2.63%)
Nov 30, 2018	54.12	54.92	53.61	54.91	1,881,660	+0.75(+1.39%)
Nov 29, 2018	54.42	54.68	54.02	54.16	2,935,718	-0.40(-0.73%)
Nov 28, 2018	53.91	54.58	52.85	54.55	1,717,060	+1.25(+2.34%)
Nov 27, 2018	52.94	53.76	52.68	53.31	2,056,090	+0.08(+0.15%)
Nov 26, 2018	52.98	53.23	52.47	53.23	1,948,160	+0.95(+1.81%)
Nov 23, 2018	51.86	52.69	51.82	52.28	1,519,791	+0.03(+0.06%)
Nov 21, 2018		52.25	52.25	52.25	0	+0.22(+0.41%)
Nov 20, 2018	50.49	52.71	50.43	52.04	3,189,199	+0.07(+0.13%)
Nov 19, 2018	53.77	53.93	51.92	51.97	2,634,076	-2.07(-3.82%)
Nov 16, 2018	52.71	54.28	52.71	54.04	4,590,014	-0.66(-1.21%)
Nov 15, 2018	52.63	54.89	52.62	54.70	5,091,634	+1.79(+3.38%)
Nov 14, 2018	53.17	53.67	52.40	52.91	3,784,595	+0.23(+0.44%)
Nov 13, 2018	52.39	53.73	52.39	52.68	2,462,512	+0.71(+1.38%)
Nov 12, 2018	53.46	53.57	51.80	51.96	2,297,179	-2.43(-4.46%)
Nov 09, 2018	54.82	54.87	53.92	54.39	1,726,311	-1.06(-1.91%)
Nov 08, 2018	55.16	55.81	54.91	55.45	1,742,431	-0.15(-0.27%)
Nov 07, 2018	55.70	55.78	54.99	55.60	1,866,879	+0.62(+1.13%)
Nov 06, 2018	54.22	55.19	54.22	54.98	1,209,667	+0.63(+1.17%)
Nov 05, 2018	54.76	54.76	53.43	54.34	2,456,616	-0.50(-0.91%)
Nov 02, 2018	55.44	55.73	54.16	54.84	3,308,916	-0.84(-1.51%)
Nov 01, 2018	53.57	55.81	53.53	55.68	3,586,514	+2.50(+4.69%)
Oct 31, 2018	53.33	53.59	52.71	53.18	3,570,681	+0.67(+1.27%)
Oct 30, 2018	50.28	52.57	50.28	52.52	2,550,322	+2.10(+4.16%)
Oct 29, 2018	51.99	52.22	49.47	50.42	4,516,972	-0.53(-1.04%)
Oct 26, 2018	50.73	51.85	50.13	50.95	3,993,741	-0.90(-1.74%)
Oct 25, 2018	51.01	52.25	50.94	51.86	9,423,685	+1.13(+2.23%)
Oct 24, 2018	53.38	53.38	50.63	50.72	9,411,873	-3.56(-6.56%)
Oct 23, 2018	53.14	54.58	52.55	54.28	4,376,300	-0.28(-0.52%)
Oct 22, 2018	54.52	54.89	54.06	54.57	4,007,585	+0.33(+0.61%)
Oct 19, 2018	55.40	55.72	54.00	54.23	3,454,767	-0.83(-1.50%)
Oct 18, 2018	56.24	56.24	54.85	55.06	4,145,316	-1.41(-2.50%)
Oct 17, 2018	57.11	57.22	56.08	56.47	2,477,296	-0.23(-0.40%)
Oct 16, 2018	55.52	56.78	55.46	56.70	1,996,889	+1.79(+3.26%)
Oct 15, 2018	55.13	55.52	54.71	54.91	3,966,967	-0.45(-0.82%)
Oct 12, 2018	55.84	56.16	54.56	55.36	4,959,850	+0.99(+1.82%)
Oct 11, 2018	54.82	56.02	53.95	54.37	4,463,737	-0.55(-1.00%)
Oct 10, 2018	56.71	56.75	54.88	54.92	6,185,733	-2.54(-4.41%)
Oct 09, 2018	57.21	57.75	57.10	57.46	1,644,055	-0.07(-0.11%)
Oct 08, 2018	57.70	58.22	57.03	57.52	2,198,191	-0.65(-1.12%)
Oct 05, 2018	59.60	59.66	57.63	58.17	2,488,658	-1.41(-2.37%)
Oct 04, 2018	60.24	60.34	59.07	59.58	1,960,181	-1.07(-1.77%)
Oct 03, 2018	60.87	61.08	60.12	60.66	2,028,645	+0.06(+0.09%)
Oct 02, 2018	60.44	61.44	60.44	60.60	2,059,939	+0.00(+0.00%)

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.