Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.84	47.06	46.49	46.82	719,600	+0.42(+0.90%)
Dec 28, 2018	46.78	47.17	45.99	46.41	754,302	-0.09(-0.18%)
Dec 27, 2018	45.48	46.49	44.69	46.49	640,311	+0.39(+0.85%)
Dec 26, 2018	43.85	46.10	43.57	46.10	820,423	+2.61(+5.99%)
Dec 24, 2018	44.25	44.72	43.50	43.50	1,123,935	-1.17(-2.62%)
Dec 21, 2018	46.12	46.55	44.48	44.67	948,005	-1.40(-3.04%)
Dec 20, 2018	46.76	47.17	44.81	46.06	4,741,417	-0.88(-1.88%)
Dec 19, 2018	47.84	48.67	46.48	46.95	713,378	-0.90(-1.88%)
Dec 18, 2018	47.85	48.25	47.49	47.85	760,532	+0.41(+0.86%)
Dec 17, 2018	48.38	48.68	47.12	47.44	681,338	-1.17(-2.40%)
Dec 14, 2018	49.16	49.44	48.55	48.60	320,612	-1.16(-2.32%)
Dec 13, 2018	50.05	50.28	49.50	49.76	286,297	+0.00(+0.00%)
Dec 12, 2018	50.12	50.52	49.75	49.76	344,555	+0.44(+0.88%)
Dec 11, 2018	50.07	50.13	48.97	49.32	245,369	+0.04(+0.08%)
Dec 10, 2018	48.47	49.47	48.17	49.29	715,817	+0.63(+1.30%)
Dec 07, 2018	50.18	50.42	48.44	48.65	450,251	-1.72(-3.42%)
Dec 06, 2018	49.12	50.37	48.81	50.37	642,652	+0.13(+0.26%)
Dec 04, 2018	51.91	52.01	50.17	50.24	559,937	-2.03(-3.88%)
Dec 03, 2018	52.41	52.51	51.70	52.27	847,227	+1.08(+2.11%)
Nov 30, 2018	50.75	51.19	50.49	51.19	403,062	+0.51(+1.01%)
Nov 29, 2018	50.79	51.06	50.32	50.68	308,446	-0.30(-0.59%)
Nov 28, 2018	49.71	50.98	49.45	50.98	347,743	+1.67(+3.38%)
Nov 27, 2018	49.01	49.48	48.73	49.31	259,361	+0.00(+0.00%)
Nov 26, 2018	48.79	49.33	48.69	49.31	283,444	+1.12(+2.32%)
Nov 23, 2018	48.18	48.72	48.17	48.20	92,795	-0.44(-0.90%)
Nov 21, 2018		48.63	48.63	48.63	0	+0.46(+0.96%)
Nov 20, 2018	47.54	48.75	47.40	48.17	733,680	-0.79(-1.61%)
Nov 19, 2018	50.73	50.79	48.82	48.95	712,055	-2.06(-4.05%)
Nov 16, 2018	50.62	51.26	50.45	51.02	338,665	-0.16(-0.31%)
Nov 15, 2018	50.01	51.32	49.77	51.18	495,422	+1.17(+2.33%)
Nov 14, 2018	50.90	51.11	49.80	50.01	2,279,020	-0.43(-0.85%)
Nov 13, 2018	50.55	51.30	50.30	50.44	616,717	+0.02(+0.04%)
Nov 12, 2018	51.71	51.71	50.26	50.42	456,163	-1.72(-3.31%)
Nov 09, 2018	52.61	52.62	51.67	52.15	299,287	-0.98(-1.84%)
Nov 08, 2018	53.16	53.26	52.80	53.12	368,858	-0.24(-0.44%)
Nov 07, 2018	52.47	53.36	52.39	53.36	663,342	+1.48(+2.85%)
Nov 06, 2018	51.49	52.14	51.42	51.88	1,067,940	+0.36(+0.70%)
Nov 05, 2018	51.77	51.77	50.89	51.52	437,837	-0.26(-0.49%)
Nov 02, 2018	52.44	52.74	51.38	51.78	583,057	-0.91(-1.73%)
Nov 01, 2018	52.16	52.70	51.70	52.69	405,214	+0.59(+1.13%)
Oct 31, 2018	51.57	52.52	51.57	52.10	572,895	+1.35(+2.67%)
Oct 30, 2018	49.83	50.78	49.61	50.74	1,425,461	+0.74(+1.48%)
Oct 29, 2018	51.68	52.10	48.99	50.01	1,142,077	-1.02(-2.00%)
Oct 26, 2018	50.76	52.03	50.22	51.03	1,167,487	-1.12(-2.14%)
Oct 25, 2018	51.16	52.44	51.09	52.15	631,582	+1.69(+3.34%)
Oct 24, 2018	52.74	52.86	50.40	50.46	1,003,589	-2.43(-4.59%)
Oct 23, 2018	52.02	53.13	51.48	52.88	764,605	-0.15(-0.29%)
Oct 22, 2018	52.88	53.42	52.59	53.04	505,625	+0.37(+0.70%)
Oct 19, 2018	53.11	53.59	52.48	52.67	456,902	-0.16(-0.30%)
Oct 18, 2018	53.76	53.76	52.49	52.83	580,838	-1.17(-2.18%)
Oct 17, 2018	54.30	54.30	53.47	54.00	533,591	-0.15(-0.28%)
Oct 16, 2018	53.17	54.32	53.12	54.15	813,065	+1.59(+3.03%)
Oct 15, 2018	53.08	53.17	52.44	52.56	541,748	-0.73(-1.37%)
Oct 12, 2018	53.09	53.45	52.25	53.29	905,148	+1.52(+2.93%)
Oct 11, 2018	52.10	53.04	51.34	51.78	1,433,628	-0.57(-1.09%)
Oct 10, 2018	54.59	54.59	52.26	52.34	1,793,766	-2.55(-4.64%)
Oct 09, 2018	54.74	55.29	54.64	54.89	4,646,199	+0.09(+0.16%)
Oct 08, 2018	55.22	55.42	54.15	54.81	1,038,999	-0.69(-1.25%)
Oct 05, 2018	56.15	56.37	54.95	55.50	1,063,290	-0.69(-1.23%)
Oct 04, 2018	57.04	57.04	55.76	56.19	807,012	-1.07(-1.87%)
Oct 03, 2018	57.23	57.49	57.15	57.26	413,864	+0.27(+0.48%)
Oct 02, 2018	57.06	57.37	56.84	56.99	581,543	-0.13(-0.23%)

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.