Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.52	38.72	38.02	38.33	144,055,472	+0.37(+0.97%)
Dec 28, 2018	38.27	38.52	37.55	37.96	174,049,024	+0.02(+0.05%)
Dec 27, 2018	37.87	38.09	36.46	37.94	212,778,576	-0.25(-0.65%)
Dec 26, 2018	36.03	38.20	35.65	38.19	239,623,936	+2.51(+7.04%)
Dec 24, 2018	36.00	36.82	35.62	35.68	152,968,752	-0.95(-2.59%)
Dec 21, 2018	38.11	38.43	36.36	36.63	394,032,896	-1.48(-3.89%)
Dec 20, 2018	38.97	39.39	37.74	38.11	266,190,672	-0.95(-2.44%)
Dec 19, 2018	40.34	40.69	38.66	39.06	201,214,096	-1.29(-3.20%)
Dec 18, 2018	40.19	40.71	39.94	40.35	139,084,160	+0.52(+1.30%)
Dec 17, 2018	40.20	40.91	39.54	39.84	178,351,136	-0.37(-0.93%)
Dec 14, 2018	41.06	41.08	40.16	40.21	167,514,896	-1.33(-3.20%)
Dec 13, 2018	41.43	41.93	41.20	41.54	131,094,608	+0.35(+0.86%)
Dec 12, 2018	41.40	41.77	41.07	41.19	146,064,688	+0.21(+0.52%)
Dec 11, 2018	41.71	41.74	40.58	40.97	189,311,104	-0.24(-0.57%)
Dec 10, 2018	40.09	41.33	39.69	41.21	255,016,528	+0.27(+0.66%)
Dec 07, 2018	42.16	42.40	40.89	40.94	174,008,688	-1.51(-3.57%)
Dec 06, 2018	41.74	42.47	41.41	42.45	176,195,552	-0.48(-1.11%)
Dec 04, 2018	43.97	44.32	42.83	42.93	170,150,848	-1.98(-4.40%)
Dec 03, 2018	44.82	44.94	44.03	44.91	167,317,648	+1.52(+3.49%)
Nov 30, 2018	43.81	43.82	43.02	43.39	162,690,736	-0.24(-0.54%)
Nov 29, 2018	44.38	44.42	43.18	43.63	170,919,360	-0.34(-0.77%)
Nov 28, 2018	42.94	44.05	42.51	43.97	189,341,392	+1.63(+3.85%)
Nov 27, 2018	41.67	42.47	41.52	42.34	169,820,736	-0.09(-0.22%)
Nov 26, 2018	42.34	42.51	41.37	42.43	184,153,888	+0.57(+1.35%)
Nov 23, 2018	42.51	42.91	41.82	41.86	97,223,464	-1.09(-2.54%)
Nov 21, 2018		42.95	42.95	42.95	0	-0.05(-0.11%)
Nov 20, 2018	43.34	44.09	42.65	43.00	278,775,104	-2.16(-4.78%)
Nov 19, 2018	46.17	46.34	44.95	45.16	171,564,048	-1.86(-3.96%)
Nov 16, 2018	46.29	47.37	46.04	47.02	151,976,928	+0.52(+1.11%)
Nov 15, 2018	45.78	46.65	45.41	46.51	191,049,584	+1.12(+2.47%)
Nov 14, 2018	47.11	47.26	45.18	45.39	249,670,032	-1.32(-2.82%)
Nov 13, 2018	46.56	47.91	46.52	46.71	192,659,280	-0.47(-1.00%)
Nov 12, 2018	48.35	48.56	47.09	47.18	210,038,656	-2.50(-5.04%)
Nov 09, 2018	49.95	50.06	49.14	49.68	141,431,040	-0.98(-1.93%)
Nov 08, 2018	51.02	51.06	50.24	50.66	104,117,544	-0.31(-0.61%)
Nov 07, 2018	50.00	51.00	49.56	50.97	137,400,144	+1.50(+3.03%)
Nov 06, 2018	49.02	49.70	48.97	49.47	131,031,896	+0.53(+1.08%)
Nov 05, 2018	49.60	49.62	48.11	48.94	272,305,760	-1.43(-2.84%)
Nov 02, 2018	50.87	51.87	49.87	50.37	376,187,200	-3.58(-6.63%)
Nov 01, 2018	53.18	53.98	52.64	53.95	238,244,608	+0.82(+1.54%)
Oct 31, 2018	52.65	53.52	52.59	53.13	157,844,560	+1.35(+2.61%)
Oct 30, 2018	51.26	52.24	50.81	51.78	150,920,416	+0.26(+0.50%)
Oct 29, 2018	53.21	53.34	50.03	51.53	188,991,632	-0.99(-1.88%)
Oct 26, 2018	52.41	53.46	51.63	52.51	194,659,360	-0.85(-1.59%)
Oct 25, 2018	52.85	53.75	52.62	53.36	122,318,176	+1.14(+2.19%)
Oct 24, 2018	54.04	54.44	52.08	52.22	168,114,896	-1.85(-3.43%)
Oct 23, 2018	52.40	54.20	52.12	54.07	159,526,800	+0.50(+0.94%)
Oct 22, 2018	53.36	54.23	53.15	53.57	118,541,896	+0.33(+0.61%)
Oct 19, 2018	52.94	53.72	52.79	53.24	136,252,864	+0.80(+1.52%)
Oct 18, 2018	52.89	53.35	51.71	52.44	134,077,088	-1.26(-2.34%)
Oct 17, 2018	53.97	54.05	53.25	53.70	94,195,784	-0.23(-0.43%)
Oct 16, 2018	53.15	54.14	52.62	53.93	120,156,560	+1.16(+2.20%)
Oct 15, 2018	53.69	53.85	52.75	52.77	126,713,352	-1.15(-2.14%)
Oct 12, 2018	53.51	54.11	52.64	53.92	166,153,472	+1.86(+3.57%)
Oct 11, 2018	52.08	53.29	51.55	52.06	218,740,432	-0.46(-0.88%)
Oct 10, 2018	54.74	54.95	52.45	52.53	172,654,336	-2.55(-4.63%)
Oct 09, 2018	54.29	55.18	53.96	55.08	110,726,560	+0.75(+1.39%)
Oct 08, 2018	53.95	54.58	53.46	54.33	122,162,736	-0.13(-0.23%)
Oct 05, 2018	55.34	55.45	53.55	54.45	138,319,392	-0.90(-1.62%)
Oct 04, 2018	56.03	56.41	55.04	55.35	131,943,832	-0.99(-1.76%)
Oct 03, 2018	55.85	56.68	55.78	56.34	117,970,288	+0.68(+1.22%)
Oct 02, 2018	55.17	55.84	55.02	55.66	102,035,104	+0.49(+0.89%)

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.