Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.19	45.50	44.84	45.15	14,932,600	+0.33(+0.74%)
Dec 28, 2018	45.14	45.77	44.74	44.82	39,141,200	-0.15(-0.33%)
Dec 27, 2018	43.95	45.09	43.46	44.97	19,048,398	+0.38(+0.85%)
Dec 26, 2018	43.00	44.61	42.40	44.59	21,427,848	+1.90(+4.45%)
Dec 24, 2018	43.77	43.82	42.68	42.69	17,230,300	-1.31(-2.98%)
Dec 21, 2018	46.08	46.21	43.86	44.00	58,768,400	-2.24(-4.84%)
Dec 20, 2018	46.05	46.95	45.48	46.24	35,158,752	-0.21(-0.45%)
Dec 19, 2018	46.06	47.44	45.75	46.45	34,395,648	+0.60(+1.31%)
Dec 18, 2018	48.10	48.34	45.44	45.85	42,246,772	+0.12(+0.26%)
Dec 17, 2018	46.42	47.23	45.53	45.73	30,203,466	-0.87(-1.87%)
Dec 14, 2018	46.78	47.03	46.41	46.60	21,434,400	-0.63(-1.33%)
Dec 13, 2018	47.48	47.55	46.75	47.23	23,242,158	-0.09(-0.19%)
Dec 12, 2018	47.11	48.11	47.01	47.32	21,404,012	+0.86(+1.85%)
Dec 11, 2018	46.98	47.13	46.06	46.46	21,917,456	-0.21(-0.45%)
Dec 10, 2018	46.01	47.08	45.33	46.67	26,374,362	+0.67(+1.46%)
Dec 07, 2018	46.76	47.04	45.80	46.00	23,978,000	-0.68(-1.46%)
Dec 06, 2018	47.75	47.77	45.65	46.68	39,788,660	-2.07(-4.25%)
Dec 04, 2018	49.52	50.22	48.71	48.75	24,643,400	-1.08(-2.17%)
Dec 03, 2018	49.44	50.12	49.21	49.83	21,952,548	+1.07(+2.19%)
Nov 30, 2018	48.09	48.84	47.71	48.76	22,884,400	+0.86(+1.80%)
Nov 29, 2018	48.38	48.38	47.44	47.90	16,946,342	-0.29(-0.60%)
Nov 28, 2018	47.73	48.25	47.37	48.19	29,218,112	+0.75(+1.58%)
Nov 27, 2018	47.92	47.98	46.78	47.44	28,051,700	-0.82(-1.70%)
Nov 26, 2018	49.16	49.16	48.10	48.26	20,852,708	-0.44(-0.90%)
Nov 23, 2018	48.04	49.12	48.04	48.70	7,807,200	+0.08(+0.16%)
Nov 21, 2018		48.62	48.62	48.62	0	+0.29(+0.60%)
Nov 20, 2018	48.67	49.07	47.96	48.33	19,389,604	-1.22(-2.46%)
Nov 19, 2018	51.05	51.10	49.40	49.55	19,517,640	-1.62(-3.17%)
Nov 16, 2018	50.53	51.45	50.42	51.17	20,929,500	+0.54(+1.07%)
Nov 15, 2018	50.04	50.69	49.05	50.63	24,311,956	+1.79(+3.67%)
Nov 14, 2018	49.97	49.97	48.74	48.84	15,997,359	-0.67(-1.35%)
Nov 13, 2018	49.47	50.00	49.24	49.51	13,550,612	+0.29(+0.59%)
Nov 12, 2018	50.17	50.38	49.11	49.22	14,349,787	-1.39(-2.75%)
Nov 09, 2018	50.42	50.81	50.31	50.61	15,316,300	+0.18(+0.36%)
Nov 08, 2018	50.22	50.50	50.07	50.43	11,966,649	+0.17(+0.34%)
Nov 07, 2018	49.58	50.50	49.47	50.26	14,329,827	+1.01(+2.05%)
Nov 06, 2018	49.10	49.47	48.83	49.25	12,359,874	+0.23(+0.47%)
Nov 05, 2018	49.00	49.13	48.50	49.02	13,025,507	+0.19(+0.39%)
Nov 02, 2018	48.93	49.02	48.24	48.83	17,289,500	+0.24(+0.49%)
Nov 01, 2018	48.96	49.24	48.34	48.59	17,764,928	-0.25(-0.51%)
Oct 31, 2018	49.05	49.45	48.59	48.84	20,982,536	+0.27(+0.56%)
Oct 30, 2018	47.08	48.62	46.92	48.57	24,438,150	+1.55(+3.30%)
Oct 29, 2018	47.81	48.09	46.34	47.02	19,248,724	-0.30(-0.63%)
Oct 26, 2018	47.24	48.07	46.71	47.32	23,089,100	-0.64(-1.33%)
Oct 25, 2018	47.42	48.29	47.28	47.96	19,349,504	+1.20(+2.57%)
Oct 24, 2018	47.88	48.30	46.70	46.76	20,028,232	-1.23(-2.56%)
Oct 23, 2018	47.16	48.32	47.12	47.99	18,921,508	+0.05(+0.10%)
Oct 22, 2018	47.85	48.48	47.71	47.94	16,480,212	+0.35(+0.74%)
Oct 19, 2018	47.50	48.24	47.35	47.59	17,768,400	+0.21(+0.44%)
Oct 18, 2018	47.57	48.13	47.13	47.38	15,084,839	-0.48(-1.00%)
Oct 17, 2018	47.43	48.24	47.43	47.86	15,071,061	-0.37(-0.77%)
Oct 16, 2018	47.57	48.42	47.47	48.23	13,600,169	+1.11(+2.36%)
Oct 15, 2018	46.96	47.62	46.87	47.12	15,693,448	-0.26(-0.55%)
Oct 12, 2018	47.40	47.75	46.66	47.38	23,152,800	+0.60(+1.28%)
Oct 11, 2018	47.33	47.89	46.49	46.78	26,387,480	-0.62(-1.31%)
Oct 10, 2018	48.81	48.98	47.37	47.40	20,884,880	-1.47(-3.01%)
Oct 09, 2018	49.11	49.40	48.83	48.87	19,008,804	-0.49(-0.99%)
Oct 08, 2018	49.27	49.64	48.90	49.36	16,295,812	+0.01(+0.02%)
Oct 05, 2018	49.42	49.77	49.12	49.35	16,900,100	-0.12(-0.24%)
Oct 04, 2018	49.68	49.78	49.17	49.47	19,033,960	-0.28(-0.56%)
Oct 03, 2018	49.59	50.10	49.59	49.75	21,207,600	-0.48(-0.96%)
Oct 02, 2018	51.65	51.80	50.13	50.23	22,406,822	-1.57(-3.03%)

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.