Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.38	49.65	48.58	49.62	177,716	+0.58(+1.18%)
Dec 28, 2018	49.48	50.10	48.56	49.05	194,673	-0.25(-0.50%)
Dec 27, 2018	47.82	49.33	46.57	49.29	188,836	+0.33(+0.68%)
Dec 26, 2018	47.50	49.08	46.52	48.96	211,718	+1.60(+3.38%)
Dec 24, 2018	48.21	48.71	47.30	47.36	119,455	-1.37(-2.81%)
Dec 21, 2018	50.40	50.77	48.35	48.73	938,800	-1.67(-3.30%)
Dec 20, 2018	50.23	51.00	49.62	50.40	237,617	+0.03(+0.05%)
Dec 19, 2018	51.68	53.08	50.23	50.37	192,046	-1.20(-2.32%)
Dec 18, 2018	51.47	52.65	51.30	51.57	159,442	+0.36(+0.70%)
Dec 17, 2018	52.43	52.88	50.86	51.21	276,375	-1.33(-2.54%)
Dec 14, 2018	52.95	54.04	52.27	52.54	147,064	-1.13(-2.11%)
Dec 13, 2018	54.65	55.03	53.27	53.67	127,722	-0.92(-1.69%)
Dec 12, 2018	54.65	55.63	53.70	54.59	129,632	+0.83(+1.54%)
Dec 11, 2018	54.81	55.35	53.02	53.77	99,725	-0.24(-0.44%)
Dec 10, 2018	54.96	55.07	53.53	54.00	184,056	-0.86(-1.58%)
Dec 07, 2018	55.80	56.81	54.37	54.87	192,716	-0.75(-1.34%)
Dec 06, 2018	55.61	56.01	54.29	55.61	154,444	-1.07(-1.88%)
Dec 04, 2018	59.95	60.14	56.52	56.68	141,412	-3.49(-5.80%)
Dec 03, 2018	60.71	61.35	59.62	60.17	101,298	+0.16(+0.26%)
Nov 30, 2018	59.27	60.48	59.06	60.01	184,673	+0.75(+1.26%)
Nov 29, 2018	60.01	60.47	59.08	59.27	80,373	-0.98(-1.62%)
Nov 28, 2018	58.53	60.46	57.75	60.24	215,478	+1.69(+2.89%)
Nov 27, 2018	59.13	59.60	58.35	58.55	100,694	-1.02(-1.71%)
Nov 26, 2018	59.70	60.07	58.96	59.57	112,489	+0.48(+0.81%)
Nov 23, 2018	59.18	59.84	58.94	59.09	38,912	-0.81(-1.35%)
Nov 21, 2018		59.90	59.90	59.90	0	+0.44(+0.74%)
Nov 20, 2018	59.48	60.32	57.79	59.46	189,475	-0.63(-1.04%)
Nov 19, 2018	60.70	60.98	59.77	60.09	127,710	-0.70(-1.15%)
Nov 16, 2018	60.50	61.15	59.75	60.78	253,368	-0.19(-0.32%)
Nov 15, 2018	59.73	61.36	59.17	60.98	134,255	+0.76(+1.27%)
Nov 14, 2018	60.69	61.01	59.56	60.21	156,588	+0.27(+0.45%)
Nov 13, 2018	60.72	61.70	59.80	59.95	140,109	-0.58(-0.95%)
Nov 12, 2018	61.95	62.20	60.34	60.52	138,211	-1.28(-2.07%)
Nov 09, 2018	62.81	63.26	60.80	61.81	102,862	-1.33(-2.10%)
Nov 08, 2018	63.94	63.94	62.86	63.13	130,327	-0.91(-1.42%)
Nov 07, 2018	62.25	64.48	61.75	64.04	189,044	+2.50(+4.06%)
Nov 06, 2018	61.28	62.02	61.06	61.54	201,281	+0.20(+0.33%)
Nov 05, 2018	61.50	62.25	60.52	61.34	234,157	+0.13(+0.21%)
Nov 02, 2018	61.80	62.83	60.63	61.21	148,724	-0.42(-0.68%)
Nov 01, 2018	60.43	62.31	60.06	61.63	316,517	+1.44(+2.39%)
Oct 31, 2018	61.44	64.70	58.57	60.19	361,216	-1.87(-3.01%)
Oct 30, 2018	60.63	62.15	59.87	62.06	216,516	+1.36(+2.25%)
Oct 29, 2018	61.92	62.77	59.88	60.70	152,586	-0.32(-0.53%)
Oct 26, 2018	61.06	61.49	59.72	61.02	182,575	-0.73(-1.19%)
Oct 25, 2018	61.21	62.04	60.74	61.75	171,254	+1.01(+1.66%)
Oct 24, 2018	63.56	63.77	60.63	60.74	170,400	-2.73(-4.30%)
Oct 23, 2018	62.85	64.17	61.82	63.47	144,209	-0.49(-0.76%)
Oct 22, 2018	64.13	65.02	63.40	63.96	152,496	+0.08(+0.13%)
Oct 19, 2018	64.59	65.19	63.56	63.88	137,040	-0.84(-1.30%)
Oct 18, 2018	65.45	65.63	63.99	64.72	179,039	-1.23(-1.86%)
Oct 17, 2018	66.67	66.67	65.66	65.95	174,129	-0.92(-1.37%)
Oct 16, 2018	65.19	66.96	64.17	66.86	283,348	+1.31(+2.00%)
Oct 15, 2018	64.51	66.17	64.15	65.55	210,123	+0.89(+1.37%)
Oct 12, 2018	66.46	66.46	63.63	64.66	221,448	-0.49(-0.76%)
Oct 11, 2018	66.75	67.59	65.15	65.16	144,791	-1.93(-2.88%)
Oct 10, 2018	69.34	69.34	66.88	67.09	260,656	-2.58(-3.71%)
Oct 09, 2018	69.87	70.46	69.47	69.67	284,277	-0.17(-0.25%)
Oct 08, 2018	69.40	70.07	68.76	69.85	139,702	+0.27(+0.38%)
Oct 05, 2018	70.63	70.85	68.98	69.58	236,626	-0.88(-1.25%)
Oct 04, 2018	71.48	71.48	70.12	70.46	141,233	-1.27(-1.77%)
Oct 03, 2018	71.49	72.16	71.18	71.73	94,792	+0.45(+0.63%)
Oct 02, 2018	70.90	71.69	69.82	71.28	106,585	+0.26(+0.36%)

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.