Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.02	49.55	48.51	48.96	1,540,800	+0.30(+0.62%)
Dec 28, 2018	49.30	49.59	48.40	48.66	1,606,200	-0.33(-0.67%)
Dec 27, 2018	47.45	48.99	47.14	48.99	2,309,409	+0.76(+1.58%)
Dec 26, 2018	46.13	48.23	45.70	48.23	1,461,940	+2.36(+5.14%)
Dec 24, 2018	46.07	46.72	45.74	45.87	745,900	-0.67(-1.44%)
Dec 21, 2018	46.90	47.67	46.40	46.54	1,896,100	-0.35(-0.75%)
Dec 20, 2018	47.00	47.93	46.72	46.89	2,490,074	-0.51(-1.08%)
Dec 19, 2018	47.65	48.89	47.11	47.40	2,110,937	-0.17(-0.36%)
Dec 18, 2018	48.32	48.90	47.16	47.57	2,239,130	-0.36(-0.75%)
Dec 17, 2018	48.23	49.95	47.81	47.93	1,891,278	-0.49(-1.01%)
Dec 14, 2018	48.24	49.69	48.23	48.42	2,416,600	-0.45(-0.92%)
Dec 13, 2018	50.05	50.19	48.34	48.87	2,753,420	-1.27(-2.53%)
Dec 12, 2018	49.81	50.75	49.22	50.14	2,780,891	+0.97(+1.97%)
Dec 11, 2018	49.99	50.66	49.11	49.17	2,577,245	-0.02(-0.04%)
Dec 10, 2018	49.58	49.75	48.42	49.19	2,097,164	-0.39(-0.79%)
Dec 07, 2018	51.38	51.99	49.43	49.58	2,487,700	-1.77(-3.45%)
Dec 06, 2018	50.59	51.50	49.80	51.35	3,504,891	-0.38(-0.73%)
Dec 04, 2018	54.48	54.81	51.32	51.73	2,453,300	-2.98(-5.45%)
Dec 03, 2018	54.66	55.40	54.17	54.71	2,522,423	+0.90(+1.67%)
Nov 30, 2018	53.16	53.91	52.61	53.81	3,388,000	+0.69(+1.30%)
Nov 29, 2018	53.83	54.33	53.05	53.12	2,648,671	-0.82(-1.52%)
Nov 28, 2018	53.33	54.16	53.00	53.94	1,733,261	+0.86(+1.62%)
Nov 27, 2018	52.88	53.67	52.78	53.08	1,559,771	-0.10(-0.19%)
Nov 26, 2018	52.53	53.57	52.52	53.18	1,402,152	+1.47(+2.84%)
Nov 23, 2018	51.73	52.41	51.39	51.71	622,700	-0.33(-0.63%)
Nov 21, 2018		52.04	52.04	52.04	0	+0.74(+1.44%)
Nov 20, 2018	51.39	51.75	50.52	51.30	1,602,920	-0.77(-1.48%)
Nov 19, 2018	52.80	52.83	51.47	52.07	2,069,102	-0.25(-0.48%)
Nov 16, 2018	52.38	52.61	51.68	52.32	1,264,800	-0.29(-0.55%)
Nov 15, 2018	51.40	52.62	50.77	52.61	2,105,599	+0.82(+1.58%)
Nov 14, 2018	52.60	53.18	51.19	51.79	1,866,683	+0.02(+0.04%)
Nov 13, 2018	51.64	52.53	51.58	51.77	1,042,366	+0.16(+0.31%)
Nov 12, 2018	52.32	52.72	51.42	51.61	1,800,191	-0.89(-1.70%)
Nov 09, 2018	52.87	53.25	52.26	52.50	1,482,300	-0.79(-1.48%)
Nov 08, 2018	53.27	53.95	52.97	53.29	1,445,658	-0.03(-0.06%)
Nov 07, 2018	52.63	53.57	52.18	53.32	1,908,072	+1.11(+2.13%)
Nov 06, 2018	51.67	52.59	51.61	52.21	1,381,255	+0.44(+0.85%)
Nov 05, 2018	51.81	52.21	51.26	51.77	1,175,933	-0.30(-0.58%)
Nov 02, 2018	52.61	53.09	51.68	52.07	1,614,500	-0.04(-0.08%)
Nov 01, 2018	52.03	52.50	51.39	52.11	1,751,984	+0.39(+0.75%)
Oct 31, 2018	51.67	52.52	51.62	51.72	2,042,334	+0.73(+1.43%)
Oct 30, 2018	50.36	51.12	49.58	50.99	2,736,355	+0.62(+1.23%)
Oct 29, 2018	50.88	51.49	49.72	50.37	1,670,028	+0.20(+0.40%)
Oct 26, 2018	49.35	50.66	48.87	50.17	2,114,900	-0.10(-0.20%)
Oct 25, 2018	49.71	50.76	49.19	50.27	1,829,106	+1.02(+2.07%)
Oct 24, 2018	51.45	51.51	49.17	49.25	3,495,918	-1.99(-3.88%)
Oct 23, 2018	49.00	51.72	48.03	51.24	5,433,793	+1.37(+2.75%)
Oct 22, 2018	50.52	50.77	49.59	49.87	5,058,132	-0.61(-1.21%)
Oct 19, 2018	50.00	50.73	49.52	50.48	4,489,600	+0.60(+1.20%)
Oct 18, 2018	50.72	50.99	49.53	49.88	2,235,026	-1.03(-2.02%)
Oct 17, 2018	50.60	51.20	49.96	50.91	2,858,644	+0.16(+0.32%)
Oct 16, 2018	50.28	50.91	49.35	50.75	3,319,216	+0.97(+1.95%)
Oct 15, 2018	50.69	50.82	49.77	49.78	2,386,238	-0.75(-1.48%)
Oct 12, 2018	50.79	51.03	49.66	50.53	2,979,900	+0.76(+1.53%)
Oct 11, 2018	50.23	51.22	49.23	49.77	3,312,955	-1.03(-2.03%)
Oct 10, 2018	53.08	53.10	50.79	50.80	3,548,291	-2.25(-4.24%)
Oct 09, 2018	52.82	53.42	52.38	53.05	2,171,693	+0.02(+0.04%)
Oct 08, 2018	52.64	53.22	52.24	53.03	1,867,079	+0.21(+0.40%)
Oct 05, 2018	53.40	53.70	52.45	52.82	2,039,500	-0.33(-0.62%)
Oct 04, 2018	53.04	54.00	52.93	53.15	2,937,585	+0.32(+0.61%)
Oct 03, 2018	52.25	53.31	52.25	52.83	3,312,483	+0.76(+1.46%)
Oct 02, 2018	52.20	53.07	52.00	52.07	3,053,527	-0.30(-0.57%)

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.