Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.47	48.93	48.02	48.80	4,806,323	+0.64(+1.33%)
Dec 28, 2018	48.08	48.75	47.77	48.16	4,656,872	+0.23(+0.48%)
Dec 27, 2018	46.63	47.95	46.35	47.93	6,324,987	+0.33(+0.69%)
Dec 26, 2018	45.67	47.60	44.56	47.60	6,260,831	+2.23(+4.90%)
Dec 24, 2018	46.44	46.65	45.36	45.38	3,133,417	-1.55(-3.30%)
Dec 21, 2018	46.94	48.03	46.59	46.93	9,141,244	-0.23(-0.49%)
Dec 20, 2018	47.31	48.23	46.61	47.16	7,084,911	-0.64(-1.34%)
Dec 19, 2018	49.03	49.72	47.39	47.80	7,234,638	-1.40(-2.85%)
Dec 18, 2018	50.37	50.77	48.87	49.20	5,225,102	-0.91(-1.82%)
Dec 17, 2018	50.26	51.19	49.85	50.11	5,815,360	-0.38(-0.75%)
Dec 14, 2018	50.70	51.71	50.35	50.49	6,296,704	-0.86(-1.68%)
Dec 13, 2018	53.03	53.14	51.12	51.35	5,566,918	-1.51(-2.86%)
Dec 12, 2018	53.77	53.77	52.15	52.86	5,806,501	+0.12(+0.22%)
Dec 11, 2018	54.46	54.69	52.57	52.74	4,358,714	-1.03(-1.91%)
Dec 10, 2018	54.67	54.95	52.97	53.77	3,630,643	-1.33(-2.41%)
Dec 07, 2018	56.30	56.97	54.89	55.09	3,670,140	-1.45(-2.57%)
Dec 06, 2018	55.68	56.54	54.74	56.54	5,276,005	-0.22(-0.39%)
Dec 04, 2018	59.95	60.18	56.39	56.77	5,008,176	-3.52(-5.84%)
Dec 03, 2018	61.47	61.63	60.04	60.29	2,783,189	-0.37(-0.61%)
Nov 30, 2018	60.36	61.20	60.19	60.65	3,232,121	+0.19(+0.32%)
Nov 29, 2018	60.21	61.14	59.94	60.46	3,466,488	-0.10(-0.16%)
Nov 28, 2018	60.55	61.06	59.45	60.56	3,119,780	+0.03(+0.05%)
Nov 27, 2018	60.58	61.21	60.35	60.53	3,945,434	-0.37(-0.61%)
Nov 26, 2018	59.67	60.94	59.67	60.90	3,797,642	+2.05(+3.49%)
Nov 23, 2018	59.09	59.42	58.64	58.85	1,327,054	-0.57(-0.95%)
Nov 21, 2018		59.42	59.42	59.42	0	+0.16(+0.28%)
Nov 20, 2018	60.14	60.30	58.84	59.25	3,247,149	-1.31(-2.16%)
Nov 19, 2018	60.31	61.12	59.86	60.56	3,429,431	+0.41(+0.69%)
Nov 16, 2018	60.15	60.77	59.81	60.15	2,899,768	-0.52(-0.85%)
Nov 15, 2018	59.46	60.68	58.94	60.66	3,457,680	+0.63(+1.06%)
Nov 14, 2018	61.33	61.73	59.25	60.03	3,136,984	-0.94(-1.54%)
Nov 13, 2018	60.42	61.37	60.30	60.97	3,050,598	+0.55(+0.91%)
Nov 12, 2018	60.84	61.18	60.36	60.42	2,630,482	-0.56(-0.91%)
Nov 09, 2018	60.66	61.20	60.57	60.98	3,492,765	+0.18(+0.30%)
Nov 08, 2018	60.16	61.26	60.09	60.80	4,175,005	+0.49(+0.81%)
Nov 07, 2018	60.24	60.63	59.23	60.31	3,141,061	+0.32(+0.53%)
Nov 06, 2018	59.80	60.27	59.45	59.99	3,073,449	-0.02(-0.03%)
Nov 05, 2018	59.92	60.38	59.68	60.01	2,465,614	+0.03(+0.05%)
Nov 02, 2018	60.49	61.14	59.68	59.98	3,203,559	-0.01(-0.02%)
Nov 01, 2018	60.44	60.71	59.75	59.99	3,052,325	-0.15(-0.26%)
Oct 31, 2018	60.05	61.13	59.92	60.15	4,198,555	+0.69(+1.16%)
Oct 30, 2018	58.07	59.66	57.48	59.45	7,115,885	+1.69(+2.92%)
Oct 29, 2018	58.06	58.88	57.15	57.77	4,316,953	+0.60(+1.04%)
Oct 26, 2018	57.12	57.92	56.82	57.17	3,800,202	-0.78(-1.34%)
Oct 25, 2018	57.08	58.40	56.96	57.95	4,370,291	+1.48(+2.62%)
Oct 24, 2018	57.92	57.94	56.33	56.47	4,445,499	-1.66(-2.86%)
Oct 23, 2018	57.30	58.72	57.05	58.13	5,006,813	-0.26(-0.44%)
Oct 22, 2018	60.49	60.62	58.33	58.39	4,594,719	-1.88(-3.12%)
Oct 19, 2018	58.77	61.18	58.42	60.27	5,917,781	+1.25(+2.11%)
Oct 18, 2018	59.55	60.51	58.88	59.02	5,948,080	-0.89(-1.49%)
Oct 17, 2018	59.19	60.54	58.58	59.92	7,144,467	+0.62(+1.05%)
Oct 16, 2018	59.71	59.71	58.85	59.29	8,215,356	-0.02(-0.03%)
Oct 15, 2018	59.75	60.17	59.25	59.31	5,574,626	-0.50(-0.83%)
Oct 12, 2018	61.91	61.91	58.66	59.81	7,384,750	-1.10(-1.81%)
Oct 11, 2018	62.69	62.96	60.82	60.91	4,320,950	-1.90(-3.03%)
Oct 10, 2018	64.07	64.51	62.79	62.81	4,093,099	-1.21(-1.89%)
Oct 09, 2018	64.02	64.41	63.63	64.02	3,709,415	-0.25(-0.39%)
Oct 08, 2018	64.12	64.52	63.48	64.27	4,484,226	+0.25(+0.39%)
Oct 05, 2018	64.97	65.16	64.00	64.02	3,692,375	-0.46(-0.71%)
Oct 04, 2018	64.61	65.25	64.22	64.48	6,588,279	+0.06(+0.09%)
Oct 03, 2018	63.61	64.80	63.60	64.43	5,330,529	+1.14(+1.81%)
Oct 02, 2018	63.43	63.93	62.90	63.28	3,556,640	-0.23(-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.