Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.21	44.79	43.21	44.50	18,434,040	+0.35(+0.80%)
Dec 28, 2018	42.27	44.97	42.27	44.15	20,698,186	+1.41(+3.30%)
Dec 27, 2018	42.21	42.74	40.85	42.74	20,366,442	-0.71(-1.62%)
Dec 26, 2018	41.09	43.56	39.80	43.44	22,082,372	+2.76(+6.79%)
Dec 24, 2018	41.50	41.91	40.56	40.68	11,909,910	-1.35(-3.22%)
Dec 21, 2018	43.03	43.79	41.74	42.03	31,582,310	-1.70(-3.90%)
Dec 20, 2018	44.97	45.97	43.26	43.73	30,982,344	-1.29(-2.87%)
Dec 19, 2018	44.91	46.73	44.38	45.03	37,300,340	+2.29(+5.36%)
Dec 18, 2018	42.15	44.79	42.03	42.74	24,992,430	+0.76(+1.82%)
Dec 17, 2018	41.62	42.44	41.15	41.97	22,089,930	+0.29(+0.70%)
Dec 14, 2018	41.56	42.56	41.06	41.68	21,941,222	-0.59(-1.39%)
Dec 13, 2018	43.97	44.03	41.80	42.27	35,269,300	+2.88(+7.30%)
Dec 12, 2018	40.15	41.27	39.33	39.39	18,000,062	-0.29(-0.74%)
Dec 11, 2018	41.33	41.85	39.10	39.68	21,206,544	-1.00(-2.45%)
Dec 10, 2018	40.92	41.80	39.62	40.68	19,216,946	-0.47(-1.14%)
Dec 07, 2018	42.85	43.32	41.03	41.15	19,501,720	-2.00(-4.63%)
Dec 06, 2018	42.27	43.38	41.97	43.15	19,234,704	+0.41(+0.96%)
Dec 04, 2018	45.49	45.85	42.74	42.74	22,712,756	-3.11(-6.79%)
Dec 03, 2018	44.26	46.67	44.20	45.85	22,244,776	+1.82(+4.13%)
Nov 30, 2018	44.97	45.08	43.44	44.03	31,869,630	-2.58(-5.54%)
Nov 29, 2018	44.91	46.96	43.97	46.61	20,959,460	+1.17(+2.58%)
Nov 28, 2018	43.38	45.61	43.26	45.44	21,164,936	+1.76(+4.03%)
Nov 27, 2018	43.97	44.79	43.26	43.67	18,806,162	-0.82(-1.85%)
Nov 26, 2018	44.67	45.44	42.62	44.50	26,405,568	+0.06(+0.13%)
Nov 23, 2018	45.67	46.14	44.32	44.44	7,405,315	-1.41(-3.07%)
Nov 21, 2018		45.85	45.85	45.85	0	+0.94(+2.09%)
Nov 20, 2018	45.02	46.14	44.20	44.91	24,402,692	-1.12(-2.42%)
Nov 19, 2018	46.90	48.37	45.67	46.02	25,104,308	-1.06(-2.24%)
Nov 16, 2018	47.43	48.14	45.38	47.08	30,085,380	-0.88(-1.84%)
Nov 15, 2018	48.37	50.48	47.31	47.96	21,863,968	-0.88(-1.80%)
Nov 14, 2018	51.42	51.95	48.08	48.84	28,462,942	-1.70(-3.37%)
Nov 13, 2018	47.08	53.13	46.79	50.54	35,050,284	+3.64(+7.76%)
Nov 12, 2018	49.43	49.60	45.32	46.90	41,743,808	-3.46(-6.88%)
Nov 09, 2018	51.60	52.60	47.84	50.37	46,598,000	-3.05(-5.71%)
Nov 08, 2018	53.65	54.83	53.13	53.42	23,338,644	-0.59(-1.09%)
Nov 07, 2018	55.47	55.53	53.65	54.01	20,997,138	-1.29(-2.34%)
Nov 06, 2018	54.95	55.94	54.95	55.30	18,539,762	+0.82(+1.51%)
Nov 05, 2018	55.12	55.94	54.42	54.48	21,180,670	-0.06(-0.11%)
Nov 02, 2018	56.47	56.71	53.21	54.53	44,889,792	-1.70(-3.03%)
Nov 01, 2018	58.76	60.05	56.00	56.24	40,251,900	-3.05(-5.15%)
Oct 31, 2018	59.76	60.99	57.53	59.29	34,376,368	-0.47(-0.79%)
Oct 30, 2018	61.99	66.92	57.94	59.76	58,759,628	-5.75(-8.78%)
Oct 29, 2018	67.10	68.86	64.16	65.51	20,410,190	-0.82(-1.24%)
Oct 26, 2018	68.04	68.39	65.57	66.33	20,035,342	-2.94(-4.24%)
Oct 25, 2018	71.62	72.09	68.80	69.27	15,027,416	-2.17(-3.04%)
Oct 24, 2018	74.61	75.20	71.26	71.44	14,048,474	-3.05(-4.10%)
Oct 23, 2018	71.32	74.79	70.91	74.49	13,947,413	+1.82(+2.50%)
Oct 22, 2018	73.91	74.14	72.38	72.67	8,558,449	-1.06(-1.43%)
Oct 19, 2018	72.09	74.73	71.97	73.73	14,783,937	+1.06(+1.45%)
Oct 18, 2018	71.26	72.97	70.80	72.67	13,885,603	+1.12(+1.56%)
Oct 17, 2018	71.91	73.73	71.09	71.56	14,208,460	+0.53(+0.74%)
Oct 16, 2018	71.79	72.15	70.44	71.03	14,732,206	-0.29(-0.41%)
Oct 15, 2018	71.91	73.38	71.26	71.32	10,668,457	-1.00(-1.38%)
Oct 12, 2018	73.55	75.32	71.62	72.32	20,988,606	-2.35(-3.14%)
Oct 11, 2018	77.02	77.96	74.32	74.67	19,782,690	-3.29(-4.22%)
Oct 10, 2018	78.60	80.19	77.66	77.96	15,652,896	-1.59(-1.99%)
Oct 09, 2018	80.48	80.89	78.72	79.54	18,807,442	-0.35(-0.44%)
Oct 08, 2018	79.37	80.07	77.84	79.89	29,401,356	+2.52(+3.26%)
Oct 05, 2018	75.61	78.07	75.49	77.37	25,750,220	+3.05(+4.11%)
Oct 04, 2018	72.85	74.43	72.44	74.32	12,758,032	+1.06(+1.44%)
Oct 03, 2018	72.44	74.14	72.09	73.26	14,128,160	+0.94(+1.30%)
Oct 02, 2018	72.32	73.26	69.09	72.32	25,329,474	+1.35(+1.90%)

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.