Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.98	54.02	52.82	53.62	1,390,700	+1.04(+1.98%)
Dec 28, 2018	53.68	53.78	51.61	52.58	948,700	-0.63(-1.18%)
Dec 27, 2018	50.85	53.21	50.61	53.21	1,458,869	+1.51(+2.92%)
Dec 26, 2018	49.46	51.91	49.16	51.70	1,471,131	+2.65(+5.40%)
Dec 24, 2018	50.00	50.42	48.00	49.05	3,451,400	-1.59(-3.14%)
Dec 21, 2018	51.93	52.55	50.41	50.64	1,850,300	-1.41(-2.71%)
Dec 20, 2018	53.09	53.71	51.49	52.05	1,362,439	-1.48(-2.76%)
Dec 19, 2018	54.06	55.25	52.81	53.53	1,207,325	-0.36(-0.67%)
Dec 18, 2018	53.81	54.85	53.27	53.89	1,143,956	+0.58(+1.09%)
Dec 17, 2018	53.77	54.54	52.37	53.31	1,219,565	-0.71(-1.31%)
Dec 14, 2018	53.64	55.10	53.50	54.02	689,900	-0.44(-0.81%)
Dec 13, 2018	55.11	55.82	54.09	54.46	756,819	-0.45(-0.82%)
Dec 12, 2018	54.45	55.74	54.00	54.91	847,646	+1.44(+2.69%)
Dec 11, 2018	54.50	54.99	53.02	53.47	852,729	-0.11(-0.21%)
Dec 10, 2018	53.17	54.47	53.04	53.58	921,587	+0.12(+0.22%)
Dec 07, 2018	56.19	56.32	53.05	53.46	1,250,200	-2.77(-4.93%)
Dec 06, 2018	54.95	56.25	54.06	56.23	1,155,072	+0.60(+1.08%)
Dec 04, 2018	57.21	58.50	55.41	55.63	1,274,600	-1.25(-2.20%)
Dec 03, 2018	57.02	57.39	55.84	56.88	822,305	+1.66(+3.01%)
Nov 30, 2018	55.86	56.24	54.62	55.22	1,269,400	-0.76(-1.36%)
Nov 29, 2018	56.39	56.98	55.41	55.98	1,103,966	-0.77(-1.36%)
Nov 28, 2018	54.76	57.31	54.32	56.75	1,430,488	+2.61(+4.82%)
Nov 27, 2018	54.35	54.55	53.43	54.14	794,075	-0.23(-0.42%)
Nov 26, 2018	53.60	54.57	53.13	54.37	894,731	+1.47(+2.78%)
Nov 23, 2018	52.19	53.49	52.18	52.90	355,800	+0.55(+1.05%)
Nov 21, 2018		52.35	52.35	52.35	0	+1.44(+2.83%)
Nov 20, 2018	49.13	51.70	48.02	50.91	1,326,900	+0.24(+0.47%)
Nov 19, 2018	53.30	53.44	50.47	50.67	1,382,990	-2.77(-5.18%)
Nov 16, 2018	53.09	54.28	52.39	53.44	1,068,900	-0.32(-0.60%)
Nov 15, 2018	52.40	54.13	51.59	53.76	1,079,790	+1.21(+2.30%)
Nov 14, 2018	52.97	53.81	51.67	52.55	1,384,721	+0.46(+0.88%)
Nov 13, 2018	51.18	52.97	51.18	52.09	1,212,979	+0.99(+1.94%)
Nov 12, 2018	52.88	53.56	49.74	51.10	2,532,043	-3.89(-7.07%)
Nov 09, 2018	56.53	56.64	54.36	54.99	974,500	-1.62(-2.86%)
Nov 08, 2018	55.57	57.66	55.35	56.61	1,728,676	+1.04(+1.87%)
Nov 07, 2018	52.43	57.25	51.69	55.57	4,357,296	+8.09(+17.04%)
Nov 06, 2018	47.00	48.19	46.89	47.48	1,275,984	+0.38(+0.81%)
Nov 05, 2018	48.19	48.20	46.96	47.10	1,070,633	-1.19(-2.46%)
Nov 02, 2018	49.68	50.00	47.97	48.29	808,600	-0.85(-1.73%)
Nov 01, 2018	49.38	49.50	48.17	49.14	915,715	+0.05(+0.10%)
Oct 31, 2018	48.32	49.50	47.94	49.09	965,678	+1.47(+3.09%)
Oct 30, 2018	45.69	47.86	45.36	47.62	1,329,366	+1.99(+4.36%)
Oct 29, 2018	47.58	47.82	44.97	45.63	967,558	-1.10(-2.35%)
Oct 26, 2018	45.70	47.60	45.47	46.73	1,033,300	+0.19(+0.41%)
Oct 25, 2018	45.77	47.04	45.35	46.54	823,643	+1.10(+2.42%)
Oct 24, 2018	47.39	48.11	45.41	45.44	924,795	-1.96(-4.14%)
Oct 23, 2018	47.54	47.89	45.66	47.40	1,415,325	-0.74(-1.54%)
Oct 22, 2018	48.24	48.75	47.37	48.14	903,138	+0.14(+0.29%)
Oct 19, 2018	48.13	48.73	47.79	48.00	1,208,600	+0.05(+0.10%)
Oct 18, 2018	49.09	49.60	47.77	47.95	911,988	-1.50(-3.03%)
Oct 17, 2018	49.53	49.84	49.03	49.45	1,071,332	+0.00(+0.00%)
Oct 16, 2018	47.24	49.56	47.13	49.45	1,090,189	+2.83(+6.07%)
Oct 15, 2018	46.26	47.02	45.71	46.62	1,042,802	+0.20(+0.43%)
Oct 12, 2018	46.48	47.45	45.80	46.42	1,393,300	+1.01(+2.22%)
Oct 11, 2018	45.98	46.58	45.05	45.41	2,105,438	-1.04(-2.24%)
Oct 10, 2018	48.52	48.86	46.05	46.45	2,237,317	-2.18(-4.48%)
Oct 09, 2018	48.35	49.25	48.22	48.63	1,826,959	+0.22(+0.45%)
Oct 08, 2018	48.80	49.41	47.39	48.41	1,494,405	-1.08(-2.18%)
Oct 05, 2018	50.94	51.37	48.15	49.49	2,552,600	-1.49(-2.92%)
Oct 04, 2018	50.30	51.20	49.62	50.98	1,072,448	+0.45(+0.89%)
Oct 03, 2018	51.31	51.52	49.56	50.53	1,282,896	-0.94(-1.83%)
Oct 02, 2018	53.27	53.27	50.96	51.47	1,308,532	-2.06(-3.85%)

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.