Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.17	48.17	47.17	47.34	4,566,326	-0.14(-0.30%)
Dec 28, 2018	47.60	47.90	47.28	47.48	7,782,718	+0.12(+0.25%)
Dec 27, 2018	46.65	47.39	46.38	47.37	11,743,826	-0.27(-0.57%)
Dec 26, 2018	46.76	47.66	46.12	47.64	9,159,158	+1.19(+2.56%)
Dec 24, 2018	46.46	47.16	46.42	46.45	7,546,188	-0.39(-0.83%)
Dec 21, 2018	47.48	47.71	46.59	46.84	13,163,341	-0.32(-0.69%)
Dec 20, 2018	47.29	47.59	46.76	47.16	15,427,245	-0.06(-0.13%)
Dec 19, 2018	48.28	48.53	46.72	47.22	16,183,418	-0.98(-2.03%)
Dec 18, 2018	48.61	48.81	48.16	48.20	12,544,383	-0.33(-0.68%)
Dec 17, 2018	49.15	49.32	48.26	48.53	7,484,593	-0.98(-1.98%)
Dec 14, 2018	49.40	49.88	49.25	49.51	8,765,800	-0.70(-1.40%)
Dec 13, 2018	50.40	50.56	50.13	50.22	7,389,660	+0.22(+0.45%)
Dec 12, 2018	50.44	50.72	49.99	49.99	7,581,014	+0.59(+1.19%)
Dec 11, 2018	49.74	49.85	49.01	49.41	11,989,048	+0.40(+0.82%)
Dec 10, 2018	48.87	49.21	48.12	49.01	17,591,008	-0.32(-0.65%)
Dec 07, 2018	50.08	50.53	49.13	49.33	10,133,240	-0.89(-1.77%)
Dec 06, 2018	49.35	50.23	49.14	50.22	12,458,999	-0.94(-1.85%)
Dec 04, 2018	52.30	52.47	50.91	51.16	10,789,126	-1.00(-1.91%)
Dec 03, 2018	52.65	52.71	51.95	52.16	12,149,183	+0.94(+1.84%)
Nov 30, 2018	50.64	51.22	50.35	51.22	7,151,112	+0.80(+1.59%)
Nov 29, 2018	50.64	50.75	50.03	50.41	7,882,363	-0.99(-1.92%)
Nov 28, 2018	50.61	51.46	50.22	51.40	9,604,060	+1.35(+2.71%)
Nov 27, 2018	49.57	50.09	49.38	50.05	7,744,676	+0.10(+0.20%)
Nov 26, 2018	49.73	50.12	49.69	49.95	4,531,007	+1.15(+2.36%)
Nov 23, 2018	48.64	49.09	48.64	48.80	4,294,797	-0.56(-1.14%)
Nov 21, 2018		49.36	49.36	49.36	0	+1.15(+2.38%)
Nov 20, 2018	48.32	48.71	47.94	48.21	9,021,921	-1.02(-2.06%)
Nov 19, 2018	49.87	49.92	49.10	49.23	5,108,108	-1.07(-2.13%)
Nov 16, 2018	49.88	50.62	49.50	50.30	7,904,304	+0.04(+0.09%)
Nov 15, 2018	49.24	50.65	49.17	50.25	11,970,250	+1.18(+2.40%)
Nov 14, 2018	49.23	49.50	48.64	49.08	10,571,032	+0.46(+0.95%)
Nov 13, 2018	48.30	49.28	48.21	48.61	9,375,385	+1.17(+2.46%)
Nov 12, 2018	48.03	48.06	47.21	47.45	4,932,014	-0.61(-1.28%)
Nov 09, 2018	48.35	48.35	47.58	48.06	10,340,646	-1.39(-2.81%)
Nov 08, 2018	50.11	50.29	49.16	49.45	8,627,897	-1.55(-3.04%)
Nov 07, 2018	50.56	51.04	50.24	51.00	5,239,564	+1.23(+2.47%)
Nov 06, 2018	49.66	50.06	49.55	49.77	5,685,488	-0.06(-0.13%)
Nov 05, 2018	49.69	50.07	49.57	49.83	8,065,135	-0.14(-0.29%)
Nov 02, 2018	50.92	51.16	49.37	49.98	10,396,425	+0.10(+0.20%)
Nov 01, 2018	48.39	50.01	47.93	49.88	8,885,926	+2.43(+5.13%)
Oct 31, 2018	47.14	47.77	47.09	47.45	6,652,362	+1.24(+2.68%)
Oct 30, 2018	45.68	46.24	45.43	46.21	6,615,142	+0.72(+1.59%)
Oct 29, 2018	46.78	46.85	44.95	45.49	7,958,379	-1.30(-2.78%)
Oct 26, 2018	46.37	47.38	46.18	46.79	11,675,875	-0.82(-1.72%)
Oct 25, 2018	46.99	47.90	46.95	47.61	6,433,642	+1.08(+2.32%)
Oct 24, 2018	47.96	48.05	46.47	46.53	7,237,219	-1.80(-3.72%)
Oct 23, 2018	47.43	48.65	47.26	48.33	10,654,021	-0.91(-1.85%)
Oct 22, 2018	49.42	49.56	48.94	49.24	4,286,936	+1.52(+3.19%)
Oct 19, 2018	47.99	48.40	47.57	47.71	4,262,138	+0.69(+1.46%)
Oct 18, 2018	47.87	47.87	46.77	47.03	7,911,514	-1.50(-3.08%)
Oct 17, 2018	48.98	48.98	48.27	48.52	4,763,036	-0.60(-1.22%)
Oct 16, 2018	48.33	49.21	48.33	49.12	7,457,952	+0.99(+2.05%)
Oct 15, 2018	48.22	48.52	47.89	48.13	4,841,640	-0.94(-1.91%)
Oct 12, 2018	48.85	49.20	48.28	49.07	14,256,771	+1.62(+3.42%)
Oct 11, 2018	47.13	48.01	46.66	47.45	17,101,356	-0.19(-0.39%)
Oct 10, 2018	49.06	49.07	47.61	47.63	9,096,649	-1.68(-3.41%)
Oct 09, 2018	49.39	49.70	49.14	49.32	6,590,378	-0.52(-1.04%)
Oct 08, 2018	49.35	49.89	49.10	49.83	6,754,566	-0.62(-1.24%)
Oct 05, 2018	50.68	50.74	49.89	50.46	5,985,467	-0.07(-0.14%)
Oct 04, 2018	51.34	51.37	50.25	50.53	6,028,736	-1.36(-2.63%)
Oct 03, 2018	52.52	52.54	51.77	51.89	2,816,717	-0.23(-0.44%)
Oct 02, 2018	52.23	52.42	51.94	52.12	5,144,094	-1.25(-2.34%)

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.