Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.71	50.91	47.71	50.18	46,900	+0.35(+0.70%)
Dec 28, 2018	49.19	49.86	48.98	49.83	30,200	+1.41(+2.91%)
Dec 27, 2018	47.73	48.79	47.29	48.42	37,370	-0.10(-0.21%)
Dec 26, 2018	47.89	49.65	45.90	48.52	19,525	+0.66(+1.37%)
Dec 24, 2018	46.74	48.83	46.60	47.87	6,200	+0.13(+0.27%)
Dec 21, 2018	49.68	49.68	47.22	47.73	20,900	-0.13(-0.27%)
Dec 20, 2018	48.07	48.34	47.35	47.87	18,949	+0.34(+0.72%)
Dec 19, 2018	46.75	48.70	46.62	47.52	23,314	+0.23(+0.49%)
Dec 18, 2018	48.03	48.13	47.01	47.30	40,726	+0.62(+1.33%)
Dec 17, 2018	46.90	47.64	46.66	46.67	21,002	-1.43(-2.97%)
Dec 14, 2018	48.46	48.46	47.57	48.10	17,100	-1.79(-3.58%)
Dec 13, 2018	49.72	49.89	49.26	49.89	9,580	-0.15(-0.30%)
Dec 12, 2018	50.32	50.61	48.67	50.04	15,954	+2.70(+5.70%)
Dec 11, 2018	48.16	48.21	47.23	47.34	40,147	-0.07(-0.15%)
Dec 10, 2018	48.35	48.35	46.68	47.41	16,343	-1.96(-3.97%)
Dec 07, 2018	49.67	50.91	49.08	49.37	12,600	-0.76(-1.52%)
Dec 06, 2018	50.35	50.79	49.49	50.13	18,494	+3.00(+6.37%)
Dec 04, 2018	47.82	48.19	46.76	47.13	28,500	-1.25(-2.58%)
Dec 03, 2018	48.60	49.07	48.13	48.38	12,357	-0.65(-1.33%)
Nov 30, 2018	48.98	49.25	48.55	49.03	10,100	-1.66(-3.27%)
Nov 29, 2018	51.09	51.09	50.44	50.69	16,666	-2.27(-4.29%)
Nov 28, 2018	52.25	53.17	51.32	52.96	12,341	-1.20(-2.22%)
Nov 27, 2018	54.49	55.09	53.61	54.16	23,275	-1.99(-3.55%)
Nov 26, 2018	56.26	56.56	55.56	56.16	9,548	+0.32(+0.57%)
Nov 23, 2018	55.43	55.94	55.43	55.84	3,000	+1.75(+3.24%)
Nov 21, 2018		54.09	54.09	54.09	0	+0.92(+1.73%)
Nov 20, 2018	53.64	54.14	52.79	53.17	20,803	-1.20(-2.20%)
Nov 19, 2018	54.79	55.02	53.86	54.37	9,670	-1.06(-1.92%)
Nov 16, 2018	56.20	56.20	54.50	55.43	8,600	-1.08(-1.91%)
Nov 15, 2018	54.89	56.87	54.79	56.51	7,594	-5.34(-8.64%)
Nov 14, 2018	62.79	62.79	60.88	61.85	10,281	-0.55(-0.87%)
Nov 13, 2018	62.09	62.99	61.70	62.40	13,945	+1.73(+2.85%)
Nov 12, 2018	60.94	60.94	59.48	60.67	9,313	-2.38(-3.77%)
Nov 09, 2018	62.81	63.29	62.66	63.05	6,900	-0.31(-0.49%)
Nov 08, 2018	63.24	63.72	62.67	63.36	7,113	-0.05(-0.08%)
Nov 07, 2018	63.22	63.44	62.11	63.41	13,617	+0.43(+0.68%)
Nov 06, 2018	63.00	63.00	62.20	62.98	15,867	-0.09(-0.13%)
Nov 05, 2018	62.85	63.44	62.34	63.06	12,534	-0.03(-0.05%)
Nov 02, 2018	63.00	63.49	61.91	63.09	6,200	+0.85(+1.37%)
Nov 01, 2018	62.40	63.00	60.94	62.24	9,291	+2.61(+4.38%)
Oct 31, 2018	59.72	59.87	58.87	59.63	8,330	+0.73(+1.24%)
Oct 30, 2018	58.72	58.92	57.86	58.90	9,267	+1.55(+2.71%)
Oct 29, 2018	58.40	58.47	56.98	57.34	12,126	+0.30(+0.53%)
Oct 26, 2018	56.73	57.41	56.11	57.04	14,700	-0.15(-0.25%)
Oct 25, 2018	57.10	57.59	56.49	57.19	19,958	+0.73(+1.29%)
Oct 24, 2018	58.00	58.02	56.45	56.45	6,982	-2.18(-3.71%)
Oct 23, 2018	57.48	58.63	56.93	58.63	22,109	+1.57(+2.75%)
Oct 22, 2018	58.23	58.33	57.06	57.06	11,578	-0.20(-0.34%)
Oct 19, 2018	56.96	57.43	56.26	57.26	13,500	-0.55(-0.96%)
Oct 18, 2018	58.51	58.83	57.16	57.81	26,183	-0.51(-0.87%)
Oct 17, 2018	58.50	58.74	57.99	58.32	12,224	-2.70(-4.42%)
Oct 16, 2018	60.38	61.32	59.73	61.02	12,227	+1.96(+3.31%)
Oct 15, 2018	58.89	59.24	58.68	59.06	9,602	-1.29(-2.13%)
Oct 12, 2018	60.25	60.35	58.77	60.35	16,700	+2.09(+3.58%)
Oct 11, 2018	59.50	59.70	58.00	58.27	16,523	-1.89(-3.14%)
Oct 10, 2018	61.41	61.41	60.02	60.16	8,110	-0.78(-1.29%)
Oct 09, 2018	60.23	60.97	60.15	60.94	14,358	-0.11(-0.18%)
Oct 08, 2018	60.86	61.05	60.24	61.05	6,157	-0.22(-0.36%)
Oct 05, 2018	61.69	61.89	60.52	61.27	11,900	+0.01(+0.02%)
Oct 04, 2018	61.16	61.44	60.24	61.26	24,370	+0.27(+0.43%)
Oct 03, 2018	61.63	61.67	60.38	60.99	6,871	+0.34(+0.57%)
Oct 02, 2018	61.10	61.10	60.59	60.65	4,854	-0.54(-0.88%)

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.