Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.73	50.41	48.68	49.38	17,847	-0.29(-0.59%)
Dec 28, 2018	49.29	50.05	48.40	49.67	8,431	+0.11(+0.22%)
Dec 27, 2018	48.73	50.16	47.50	49.56	8,582	+0.58(+1.17%)
Dec 26, 2018	47.97	50.41	47.84	48.99	8,126	+0.58(+1.21%)
Dec 24, 2018	47.49	48.50	47.49	48.40	3,065	+0.09(+0.19%)
Dec 21, 2018	48.73	48.91	47.49	48.31	50,586	-0.49(-1.01%)
Dec 20, 2018	49.19	49.57	47.39	48.81	15,820	-0.52(-1.05%)
Dec 19, 2018	48.55	50.01	47.28	49.32	29,528	+0.95(+1.97%)
Dec 18, 2018	48.43	49.23	47.76	48.37	20,224	+0.08(+0.17%)
Dec 17, 2018	47.28	49.54	47.28	48.29	21,449	-0.38(-0.78%)
Dec 14, 2018	48.64	49.73	47.28	48.67	14,188	-0.26(-0.54%)
Dec 13, 2018	48.81	50.17	48.12	48.93	8,382	-0.28(-0.57%)
Dec 12, 2018	49.11	49.51	48.42	49.22	16,203	+0.11(+0.22%)
Dec 11, 2018	48.70	49.62	48.14	49.11	9,300	-0.12(-0.24%)
Dec 10, 2018	49.10	49.61	47.42	49.22	27,972	-0.01(-0.02%)
Dec 07, 2018	49.87	51.27	48.01	49.23	21,997	-0.54(-1.08%)
Dec 06, 2018	49.49	50.27	47.37	49.77	20,354	-0.19(-0.38%)
Dec 04, 2018	50.92	50.92	48.19	49.96	32,996	-1.23(-2.40%)
Dec 03, 2018	50.37	51.38	49.61	51.19	17,381	+0.82(+1.62%)
Nov 30, 2018	49.90	51.12	48.34	50.37	15,948	+0.49(+0.98%)
Nov 29, 2018	49.82	51.43	48.08	49.88	12,826	-0.24(-0.47%)
Nov 28, 2018	48.37	50.78	47.48	50.12	72,461	+1.58(+3.26%)
Nov 27, 2018	48.48	49.38	46.39	48.53	20,064	-0.20(-0.41%)
Nov 26, 2018	49.67	52.04	47.79	48.73	14,514	-1.04(-2.08%)
Nov 23, 2018	50.45	50.85	49.00	49.77	8,908	-0.96(-1.90%)
Nov 21, 2018		50.73	50.73	50.73	0	-1.17(-2.26%)
Nov 20, 2018	52.55	52.55	51.25	51.91	17,446	-0.52(-0.99%)
Nov 19, 2018	53.33	56.81	51.72	52.42	13,905	-0.64(-1.20%)
Nov 16, 2018	53.07	55.77	51.82	53.06	19,797	-0.28(-0.53%)
Nov 15, 2018	53.24	57.22	51.26	53.34	9,057	+0.28(+0.53%)
Nov 14, 2018	53.70	53.88	52.97	53.06	6,252	-0.29(-0.55%)
Nov 13, 2018	53.29	57.98	52.75	53.35	19,056	+0.12(+0.22%)
Nov 12, 2018	53.73	54.50	52.75	53.23	12,505	-0.63(-1.16%)
Nov 09, 2018	54.55	57.17	52.83	53.86	16,388	-0.82(-1.50%)
Nov 08, 2018	54.78	56.73	53.28	54.68	16,674	-0.32(-0.58%)
Nov 07, 2018	54.72	55.72	53.31	55.00	16,246	+0.58(+1.07%)
Nov 06, 2018	54.41	55.56	52.73	54.42	23,763	-0.14(-0.25%)
Nov 05, 2018	54.73	55.28	54.33	54.55	14,440	-0.64(-1.15%)
Nov 02, 2018	55.16	57.84	54.64	55.19	7,039	+0.11(+0.20%)
Nov 01, 2018	54.41	56.10	54.41	55.08	11,631	+0.07(+0.13%)
Oct 31, 2018	55.45	55.64	54.31	55.01	27,009	+0.17(+0.32%)
Oct 30, 2018	53.42	55.29	52.83	54.83	19,137	+1.35(+2.53%)
Oct 29, 2018	54.52	54.73	52.76	53.48	16,601	-0.47(-0.88%)
Oct 26, 2018	54.30	55.34	52.78	53.95	13,418	-1.11(-2.01%)
Oct 25, 2018	56.22	56.37	52.75	55.06	25,797	-0.75(-1.35%)
Oct 24, 2018	57.92	58.34	55.82	55.82	10,856	-2.15(-3.70%)
Oct 23, 2018	57.12	58.19	54.89	57.96	46,955	-0.41(-0.70%)
Oct 22, 2018	58.29	60.68	56.99	58.37	23,168	+0.15(+0.27%)
Oct 19, 2018	58.27	60.78	56.92	58.22	30,796	-0.20(-0.34%)
Oct 18, 2018	58.64	58.79	57.55	58.42	24,571	-0.52(-0.88%)
Oct 17, 2018	59.03	59.50	56.89	58.93	11,874	-0.27(-0.46%)
Oct 16, 2018	57.46	60.23	56.01	59.21	14,404	+2.02(+3.53%)
Oct 15, 2018	57.85	58.01	55.01	57.19	7,501	-0.67(-1.16%)
Oct 12, 2018	60.52	61.64	56.83	57.86	23,977	-1.89(-3.16%)
Oct 11, 2018	62.04	63.10	59.75	59.75	24,696	-2.36(-3.81%)
Oct 10, 2018	63.14	63.76	61.95	62.12	19,072	-1.09(-1.73%)
Oct 09, 2018	62.90	65.23	61.91	63.21	25,914	+0.27(+0.43%)
Oct 08, 2018	62.78	64.58	61.05	62.93	30,733	+0.16(+0.26%)
Oct 05, 2018	64.38	65.63	61.25	62.77	21,777	-1.44(-2.24%)
Oct 04, 2018	64.16	65.56	63.42	64.21	9,543	+0.04(+0.06%)
Oct 03, 2018	64.23	65.39	63.28	64.17	10,922	+0.08(+0.13%)
Oct 02, 2018	63.23	65.46	63.23	64.09	24,841	+0.06(+0.10%)

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.