Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.43	40.27	38.95	39.85	2,306,369	+0.48(+1.22%)
Dec 28, 2018	40.05	40.09	39.04	39.37	2,644,839	-0.52(-1.31%)
Dec 27, 2018	39.41	39.90	38.40	39.90	2,824,679	-0.08(-0.19%)
Dec 26, 2018	38.22	40.13	38.22	39.97	5,075,641	+2.19(+5.79%)
Dec 24, 2018	37.69	38.43	37.36	37.78	3,356,281	-0.11(-0.29%)
Dec 21, 2018	39.55	40.15	37.82	37.89	4,665,368	-1.55(-3.92%)
Dec 20, 2018	39.70	40.25	38.85	39.44	3,701,039	-0.57(-1.43%)
Dec 19, 2018	41.29	41.71	39.90	40.02	2,869,593	-1.29(-3.13%)
Dec 18, 2018	41.03	41.73	40.77	41.31	3,379,255	+0.56(+1.36%)
Dec 17, 2018	41.37	41.70	40.56	40.75	2,870,846	-0.81(-1.95%)
Dec 14, 2018	41.76	42.73	41.36	41.56	2,837,465	-0.31(-0.74%)
Dec 13, 2018	42.73	43.12	41.39	41.87	3,014,203	-1.03(-2.39%)
Dec 12, 2018	42.44	43.32	42.12	42.90	3,509,695	+0.97(+2.30%)
Dec 11, 2018	42.32	43.01	41.49	41.93	2,495,318	+0.00(+0.00%)
Dec 10, 2018	42.38	42.47	40.90	41.93	2,869,571	-0.27(-0.65%)
Dec 07, 2018	43.38	43.73	41.90	42.20	3,226,110	-1.14(-2.62%)
Dec 06, 2018	43.02	43.53	42.14	43.34	4,085,840	-0.11(-0.26%)
Dec 04, 2018	45.35	45.62	43.07	43.45	5,000,447	-1.99(-4.38%)
Dec 03, 2018	45.64	45.97	44.41	45.44	3,145,335	+0.24(+0.53%)
Nov 30, 2018	44.44	45.78	44.41	45.21	4,305,144	+0.49(+1.09%)
Nov 29, 2018	46.50	46.73	44.39	44.72	4,505,397	-1.86(-4.00%)
Nov 28, 2018	45.48	46.64	45.23	46.58	3,081,725	+1.27(+2.81%)
Nov 27, 2018	44.71	45.44	44.57	45.31	2,813,921	+0.60(+1.34%)
Nov 26, 2018	44.39	45.22	44.20	44.71	4,339,582	+0.64(+1.46%)
Nov 23, 2018	44.19	44.86	43.91	44.07	2,001,816	-0.36(-0.81%)
Nov 21, 2018		44.43	44.43	44.43	0	+1.14(+2.63%)
Nov 20, 2018	41.69	43.94	40.98	43.29	4,798,869	-0.23(-0.53%)
Nov 19, 2018	43.47	44.05	42.69	43.52	5,185,151	+0.28(+0.65%)
Nov 16, 2018	44.66	44.66	42.30	43.24	15,043,969	-6.84(-13.66%)
Nov 15, 2018	50.85	51.15	49.45	50.08	5,756,827	-1.79(-3.45%)
Nov 14, 2018	54.26	55.39	51.63	51.87	4,037,308	-2.39(-4.40%)
Nov 13, 2018	55.27	55.29	54.11	54.26	3,206,618	-0.33(-0.61%)
Nov 12, 2018	56.06	56.54	54.52	54.59	2,235,336	-0.98(-1.77%)
Nov 09, 2018	56.30	56.33	55.25	55.57	1,866,243	-0.92(-1.62%)
Nov 08, 2018	55.18	57.05	55.18	56.49	2,137,299	+0.08(+0.15%)
Nov 07, 2018	57.33	57.43	54.84	56.41	3,546,394	-0.87(-1.51%)
Nov 06, 2018	56.77	57.51	56.50	57.27	2,095,395	+0.09(+0.16%)
Nov 05, 2018	56.49	57.26	55.30	57.18	2,084,987	+0.73(+1.29%)
Nov 02, 2018	56.40	57.45	55.76	56.45	2,227,619	+0.85(+1.53%)
Nov 01, 2018	55.69	56.36	54.76	55.60	3,067,079	-0.24(-0.43%)
Oct 31, 2018	56.82	57.48	55.74	55.84	6,012,492	-0.96(-1.69%)
Oct 30, 2018	53.74	56.93	53.73	56.80	4,431,234	+3.66(+6.89%)
Oct 29, 2018	52.53	54.96	52.51	53.14	4,601,527	+1.25(+2.41%)
Oct 26, 2018	51.99	52.88	51.07	51.89	3,016,332	-0.32(-0.62%)
Oct 25, 2018	50.42	52.47	50.38	52.21	2,585,941	+1.88(+3.75%)
Oct 24, 2018	50.90	52.64	50.17	50.33	4,312,268	-0.72(-1.41%)
Oct 23, 2018	50.83	51.32	49.44	51.05	1,492,122	-0.33(-0.64%)
Oct 22, 2018	50.71	51.77	50.71	51.38	2,603,500	+0.92(+1.82%)
Oct 19, 2018	50.88	51.40	50.03	50.46	1,950,933	-0.57(-1.11%)
Oct 18, 2018	51.19	51.75	50.63	51.03	1,537,724	-0.25(-0.50%)
Oct 17, 2018	52.73	53.15	50.83	51.29	1,951,043	-1.83(-3.44%)
Oct 16, 2018	52.70	53.21	52.05	53.11	1,516,922	+0.58(+1.10%)
Oct 15, 2018	52.46	52.88	52.00	52.53	1,823,215	+0.33(+0.63%)
Oct 12, 2018	50.96	52.35	50.73	52.20	2,613,966	+1.87(+3.71%)
Oct 11, 2018	51.68	52.48	50.30	50.34	2,296,995	-1.43(-2.77%)
Oct 10, 2018	52.24	53.14	51.69	51.77	2,221,618	-0.36(-0.68%)
Oct 09, 2018	52.21	53.05	51.64	52.13	2,737,868	-0.44(-0.84%)
Oct 08, 2018	50.93	52.73	50.82	52.57	3,140,183	+1.41(+2.75%)
Oct 05, 2018	50.54	51.66	50.30	51.16	3,485,013	+0.79(+1.57%)
Oct 04, 2018	50.10	50.91	50.03	50.37	3,433,324	+0.04(+0.08%)
Oct 03, 2018	49.88	50.53	49.50	50.33	2,172,451	+0.63(+1.26%)
Oct 02, 2018	51.52	51.72	49.67	49.70	2,013,908	-1.77(-3.45%)

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.