Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.81	26.99	26.02	26.38	9,689,900	-0.38(-1.42%)
Nov 29, 2018	27.10	27.59	26.22	26.76	10,090,003	-0.70(-2.55%)
Nov 28, 2018	27.52	27.52	26.29	27.46	12,941,858	+0.49(+1.82%)
Nov 27, 2018	25.56	27.00	24.96	26.97	19,126,698	+1.85(+7.36%)
Nov 26, 2018	23.52	25.16	23.34	25.12	9,618,702	+1.28(+5.37%)
Nov 23, 2018	24.07	24.08	23.26	23.84	5,736,400	-0.46(-1.89%)
Nov 21, 2018		24.30	24.30	24.30	0	+0.79(+3.36%)
Nov 20, 2018	24.17	24.41	23.08	23.51	16,365,780	+0.25(+1.07%)
Nov 19, 2018	22.37	23.39	21.54	23.26	22,739,666	-1.14(-4.67%)
Nov 16, 2018	25.20	25.51	23.01	24.40	54,698,300	+6.66(+37.54%)
Nov 15, 2018	24.01	24.18	17.26	17.74	106,151,928	-7.85(-30.68%)
Nov 14, 2018	26.95	29.20	22.35	25.59	52,735,488	-7.13(-21.79%)
Nov 13, 2018	32.60	33.26	30.76	32.72	17,906,844	-0.26(-0.79%)
Nov 12, 2018	33.16	35.15	24.95	32.98	44,029,480	-6.94(-17.38%)
Nov 09, 2018	44.48	44.58	39.79	39.92	23,627,100	-7.88(-16.49%)
Nov 08, 2018	48.96	49.24	47.06	47.80	7,940,522	-1.00(-2.05%)
Nov 07, 2018	48.68	49.42	48.45	48.80	3,837,005	+0.22(+0.45%)
Nov 06, 2018	48.90	48.93	47.93	48.58	5,332,856	-0.13(-0.27%)
Nov 05, 2018	47.95	48.84	47.60	48.71	4,423,292	+1.27(+2.68%)
Nov 02, 2018	47.46	47.59	46.76	47.44	3,733,100	+0.26(+0.55%)
Nov 01, 2018	46.84	47.35	46.56	47.18	4,194,661	+0.37(+0.79%)
Oct 31, 2018	46.77	47.45	46.27	46.81	3,369,932	-0.12(-0.26%)
Oct 30, 2018	47.09	47.31	46.27	46.93	4,618,836	+0.15(+0.32%)
Oct 29, 2018	46.50	47.34	46.31	46.78	3,984,888	+0.49(+1.06%)
Oct 26, 2018	47.47	47.62	45.84	46.29	4,348,700	-1.08(-2.28%)
Oct 25, 2018	47.04	47.71	46.66	47.37	3,646,577	+0.13(+0.28%)
Oct 24, 2018	47.69	47.90	47.22	47.24	4,365,074	-0.05(-0.11%)
Oct 23, 2018	47.72	47.91	46.90	47.29	4,676,782	-0.49(-1.03%)
Oct 22, 2018	48.80	48.86	47.61	47.78	2,825,285	-1.07(-2.19%)
Oct 19, 2018	48.24	49.00	48.22	48.85	5,754,600	+0.61(+1.26%)
Oct 18, 2018	48.93	49.09	47.83	48.24	3,981,622	-0.72(-1.47%)
Oct 17, 2018	48.70	49.10	48.48	48.96	4,522,083	+0.17(+0.35%)
Oct 16, 2018	47.82	48.94	47.54	48.79	6,036,597	+0.95(+1.99%)
Oct 15, 2018	47.31	48.19	47.14	47.84	4,434,453	+0.57(+1.21%)
Oct 12, 2018	46.77	47.39	46.45	47.27	3,985,500	+0.65(+1.39%)
Oct 11, 2018	47.80	47.92	46.52	46.62	5,866,977	-1.03(-2.16%)
Oct 10, 2018	48.18	48.62	47.59	47.65	4,019,496	-0.90(-1.85%)
Oct 09, 2018	48.04	48.85	47.83	48.55	6,681,879	+0.63(+1.31%)
Oct 08, 2018	48.24	48.24	47.66	47.92	4,573,477	-0.03(-0.06%)
Oct 05, 2018	47.19	48.21	47.14	47.95	6,327,400	+0.96(+2.04%)
Oct 04, 2018	47.00	47.20	46.26	46.99	3,353,656	-0.21(-0.44%)
Oct 03, 2018	47.49	47.79	46.88	47.20	5,015,889	-0.22(-0.46%)
Oct 02, 2018	46.23	47.54	46.02	47.42	4,832,961	+1.55(+3.38%)
Oct 01, 2018	46.11	46.12	45.27	45.87	5,876,919	-0.14(-0.30%)
Sep 28, 2018	45.43	46.09	45.05	46.01	4,941,600	+0.74(+1.63%)
Sep 27, 2018	45.31	45.63	44.89	45.27	4,966,539	+0.11(+0.24%)
Sep 26, 2018	45.44	45.69	45.08	45.16	5,473,410	-0.68(-1.48%)
Sep 25, 2018	46.23	46.33	45.70	45.84	4,808,739	-0.44(-0.95%)
Sep 24, 2018	46.70	46.90	46.12	46.28	4,420,281	-0.51(-1.09%)
Sep 21, 2018	46.81	48.36	46.65	46.79	8,661,700	-0.13(-0.28%)
Sep 20, 2018	46.86	47.00	46.50	46.92	3,883,353	+0.21(+0.45%)
Sep 19, 2018	47.07	47.20	46.44	46.71	5,866,581	-0.49(-1.04%)
Sep 18, 2018	46.87	47.22	46.72	47.20	3,239,239	+0.38(+0.81%)
Sep 17, 2018	46.98	47.27	46.66	46.82	3,551,241	-0.15(-0.32%)
Sep 14, 2018	46.71	47.10	46.21	46.97	8,436,100	+0.45(+0.97%)
Sep 13, 2018	46.03	46.63	45.71	46.52	3,917,231	+0.61(+1.33%)
Sep 12, 2018	46.13	46.53	45.79	45.91	9,258,551	-0.38(-0.82%)
Sep 11, 2018	46.00	46.35	45.79	46.29	4,521,371	+0.04(+0.09%)
Sep 10, 2018	45.79	46.46	45.59	46.25	3,032,441	+0.47(+1.03%)
Sep 07, 2018	45.07	45.91	45.04	45.78	6,104,100	+0.25(+0.55%)
Sep 06, 2018	47.17	47.19	45.09	45.53	13,180,112	-1.47(-3.13%)
Sep 05, 2018	46.74	47.20	46.41	47.00	4,501,002	-0.01(-0.02%)
Sep 04, 2018	48.21	48.69	46.91	47.01	11,538,234	+0.83(+1.80%)
Aug 31, 2018		46.18	46.18	46.18	0	-0.84(-1.79%)
Aug 30, 2018	47.07	48.09	46.59	47.02	9,025,147	+0.12(+0.26%)
Aug 29, 2018	46.64	47.47	45.89	46.90	16,275,588	+1.23(+2.69%)
Aug 28, 2018	44.09	46.11	43.71	45.67	10,426,930	+2.06(+4.72%)
Aug 27, 2018	43.75	43.89	43.09	43.61	6,510,520	+0.80(+1.87%)
Aug 24, 2018	44.03	44.10	42.35	42.81	8,611,000	-1.15(-2.62%)
Aug 23, 2018	44.58	44.80	43.85	43.96	6,127,745	-0.64(-1.43%)
Aug 22, 2018	44.79	45.37	44.24	44.60	7,061,642	-0.10(-0.22%)
Aug 21, 2018	44.93	45.46	44.52	44.70	5,830,104	-0.08(-0.18%)
Aug 20, 2018	45.00	45.71	43.43	44.78	10,916,277	-0.47(-1.04%)
Aug 17, 2018	44.65	45.87	44.29	45.25	8,389,800	+0.46(+1.03%)
Aug 16, 2018	43.73	44.86	43.52	44.79	5,910,232	+1.32(+3.04%)
Aug 15, 2018	43.05	44.01	42.87	43.47	5,550,355	+0.63(+1.47%)
Aug 14, 2018	42.70	43.24	42.69	42.84	5,378,788	+0.05(+0.12%)
Aug 13, 2018	42.61	42.84	42.36	42.79	7,920,306	+0.12(+0.28%)
Aug 10, 2018	43.72	43.74	42.59	42.67	7,867,700	-1.23(-2.80%)
Aug 09, 2018	43.95	44.06	43.39	43.90	3,435,944	-0.19(-0.43%)
Aug 08, 2018	43.52	44.33	43.25	44.09	3,931,496	+0.43(+0.98%)
Aug 07, 2018	44.62	44.81	43.48	43.66	5,436,029	-0.92(-2.06%)
Aug 06, 2018	43.63	44.91	43.35	44.58	5,114,558	+1.62(+3.77%)
Aug 03, 2018	42.32	43.13	42.16	42.96	2,488,400	+0.65(+1.54%)
Aug 02, 2018	42.53	42.99	42.26	42.31	3,150,916	-0.20(-0.47%)
Aug 01, 2018	41.86	43.03	41.42	42.51	6,080,791	-0.57(-1.32%)
Jul 31, 2018	43.50	43.70	42.89	43.08	3,413,047	-0.14(-0.32%)
Jul 30, 2018	43.39	43.52	42.68	43.22	3,664,336	-0.26(-0.60%)
Jul 27, 2018	44.45	44.80	43.24	43.48	4,599,400	-1.22(-2.73%)
Jul 26, 2018	43.42	45.19	42.73	44.70	8,280,275	+1.71(+3.98%)
Jul 25, 2018	42.44	43.59	41.98	42.99	7,651,536	+0.50(+1.18%)
Jul 24, 2018	41.41	43.23	40.57	42.49	10,716,914	+0.96(+2.31%)
Jul 23, 2018	41.45	41.84	41.36	41.53	3,493,176	+0.09(+0.22%)
Jul 20, 2018	42.26	42.26	41.33	41.44	5,383,472	-0.82(-1.94%)
Jul 19, 2018	42.39	42.74	42.10	42.26	5,637,247	+0.12(+0.28%)
Jul 18, 2018	42.57	42.64	41.97	42.14	4,496,460	-0.43(-1.01%)
Jul 17, 2018	43.04	43.32	42.49	42.57	4,847,603	-0.47(-1.09%)
Jul 16, 2018	43.42	43.42	43.01	43.04	5,389,470	-0.23(-0.53%)
Jul 13, 2018	43.74	43.79	43.20	43.27	3,475,093	-0.39(-0.89%)
Jul 12, 2018	43.81	43.81	43.51	43.66	4,189,516	+0.01(+0.02%)
Jul 11, 2018				43.65	5,721,563	-0.07(-0.16%)
Jul 10, 2018	44.97	45.01	43.64	43.72	8,458,897	-1.37(-3.04%)
Jul 09, 2018	44.91	45.32	44.54	45.09	6,237,790	+0.06(+0.13%)
Jul 06, 2018	44.19	46.40	44.12	45.03	5,978,564	+0.85(+1.92%)
Jul 05, 2018	43.90	44.20	43.56	44.18	3,491,949	+0.21(+0.48%)
Jul 03, 2018		43.97	43.97	43.97	0	+0.23(+0.53%)
Jul 02, 2018	42.71	43.81	42.44	43.74	5,198,244	+1.18(+2.77%)
Jun 29, 2018	42.71	42.95	42.30	42.56	4,030,083	-0.15(-0.35%)
Jun 28, 2018	42.49	42.94	42.13	42.71	3,426,108	+0.24(+0.57%)
Jun 27, 2018	42.60	42.84	42.37	42.47	4,346,900	-0.15(-0.35%)
Jun 26, 2018	42.27	43.07	42.10	42.62	7,854,476	+0.33(+0.78%)
Jun 25, 2018	42.80	42.98	41.65	42.29	5,769,240	-0.63(-1.47%)
Jun 22, 2018	40.44	43.03	40.44	42.92	16,575,649	+2.39(+5.90%)
Jun 21, 2018	40.05	41.08	39.77	40.53	6,337,677	+0.53(+1.33%)
Jun 20, 2018	40.14	40.84	39.93	40.00	4,924,073	+0.11(+0.28%)
Jun 19, 2018	39.95	40.34	39.52	39.89	7,105,225	+0.10(+0.25%)
Jun 18, 2018	39.36	40.14	39.24	39.79	6,823,811	-0.41(-1.02%)
Jun 15, 2018		41.03	39.26	40.20	10,227,233	+0.31(+0.78%)
Jun 14, 2018	39.67	40.23	39.55	39.89	6,159,769	+0.51(+1.30%)
Jun 13, 2018	39.35	39.97	39.16	39.38	7,696,948	+0.09(+0.23%)
Jun 12, 2018	39.82	40.19	39.24	39.29	8,442,021	-0.47(-1.18%)
Jun 11, 2018	38.38	40.05	38.01	39.76	12,657,860	-1.69(-4.08%)
Jun 08, 2018	41.75	41.81	41.28	41.45	2,671,939	-0.22(-0.53%)
Jun 07, 2018	41.22	42.20	41.22	41.67	3,321,722	+0.52(+1.26%)
Jun 06, 2018			41.06	41.15	4,111,451	-0.83(-1.98%)
Jun 05, 2018	41.98	42.30	41.63	41.98	2,656,599	-0.02(-0.05%)
Jun 04, 2018	42.40	42.89	41.90	42.00	3,358,904	-0.27(-0.64%)
Jun 01, 2018	43.33	43.33	41.89	42.27	3,578,454	-1.06(-2.45%)
May 31, 2018	43.14	43.79	42.79	43.33	5,331,411	+0.24(+0.56%)
May 30, 2018	42.27	43.22	41.94	43.09	5,484,101	+0.75(+1.77%)
May 29, 2018	43.45	43.86	42.33	42.34	5,753,746	-2.32(-5.19%)
May 25, 2018		44.66	44.66	44.66	0	+0.83(+1.89%)
May 24, 2018	43.91	43.91	43.34	43.83	2,044,668	-0.02(-0.05%)
May 23, 2018	43.68	44.00	43.29	43.85	3,212,784	+0.22(+0.50%)
May 22, 2018	43.31	43.83	43.23	43.63	3,069,274	+0.42(+0.97%)
May 21, 2018	42.84	43.45	42.62	43.21	4,163,499	+0.43(+1.01%)
May 18, 2018	42.49	42.87	41.81	42.78	4,759,020	+0.56(+1.33%)
May 17, 2018	42.73	43.17	42.19	42.22	5,178,625	-0.36(-0.85%)
May 16, 2018	43.05	43.12	42.40	42.58	4,756,573	-0.37(-0.86%)
May 15, 2018	42.97	43.36	42.77	42.95	2,753,206	-0.28(-0.65%)
May 14, 2018	43.15	43.70	43.04	43.23	2,767,728	-0.09(-0.21%)
May 11, 2018	43.45	43.71	42.86	43.32	3,947,764	-0.06(-0.14%)
May 10, 2018	43.11	43.42	42.63	43.38	3,614,340	+0.79(+1.85%)
May 09, 2018	42.93	43.20	42.35	42.59	3,417,147	-0.18(-0.42%)
May 08, 2018	44.46	44.46	42.30	42.77	5,462,577	-1.85(-4.15%)
May 07, 2018	44.78	45.08	44.53	44.62	2,451,224	-0.26(-0.58%)
May 04, 2018	44.60	45.26	44.37	44.88	3,052,174	+0.51(+1.15%)
May 03, 2018	45.48	45.81	43.75	44.37	5,651,562	-1.50(-3.27%)
May 02, 2018	46.25	46.59	45.67	45.87	4,166,962	-0.40(-0.86%)
May 01, 2018	46.12	46.58	45.99	46.27	2,885,566	+0.17(+0.37%)
Apr 30, 2018	46.83	46.94	45.99	46.10	3,903,045	-0.53(-1.14%)
Apr 27, 2018	45.68	47.13	45.66	46.63	2,559,167	+0.34(+0.73%)
Apr 26, 2018	46.30	46.37	45.64	46.29	3,659,171	-0.05(-0.11%)
Apr 25, 2018	46.09	46.47	45.46	46.34	3,930,958	+0.04(+0.09%)
Apr 24, 2018	45.80	48.90	45.48	46.30	6,356,380	+0.73(+1.60%)
Apr 23, 2018	45.80	45.97	45.24	45.57	3,580,204	-0.16(-0.35%)
Apr 20, 2018	46.59	46.59	45.67	45.73	5,174,476	-0.77(-1.66%)
Apr 19, 2018	46.44	46.83	46.01	46.50	4,295,951	+0.05(+0.11%)
Apr 18, 2018	46.95	47.36	46.45	46.45	4,095,645	-0.35(-0.75%)
Apr 17, 2018	45.77	47.00	45.70	46.80	7,157,465	+1.21(+2.65%)
Apr 16, 2018	45.44	45.66	45.02	45.59	3,860,378	+0.25(+0.55%)
Apr 13, 2018	44.85	45.63	44.85	45.34	3,448,721	+0.71(+1.59%)
Apr 12, 2018	44.81	45.35	44.50	44.63	5,024,893	-0.17(-0.38%)
Apr 11, 2018	44.14	44.83	44.14	44.80	3,461,263	+0.65(+1.47%)
Apr 10, 2018	44.54	44.70	44.02	44.15	4,282,866	-0.28(-0.63%)
Apr 09, 2018	44.00	44.84	43.94	44.43	3,292,372	+0.46(+1.05%)
Apr 06, 2018	44.28	44.49	43.81	43.97	4,130,883	-0.06(-0.14%)
Apr 05, 2018	43.55	44.16	43.13	44.03	2,860,940	+0.57(+1.31%)
Apr 04, 2018	43.53	43.67	42.82	43.46	3,051,704	-0.22(-0.50%)
Apr 03, 2018	43.32	43.85	42.93	43.68	2,344,406	+0.35(+0.81%)
Apr 02, 2018	43.97	44.05	42.99	43.33	2,276,011	-0.60(-1.37%)
Mar 29, 2018		43.93	43.93	43.93	0	+0.69(+1.60%)
Mar 28, 2018	44.00	44.19	42.98	43.24	3,684,476	-0.70(-1.59%)
Mar 27, 2018	43.05	44.24	42.72	43.94	4,292,412	+1.07(+2.50%)
Mar 26, 2018	43.39	43.39	42.64	42.87	8,519,773	-0.21(-0.49%)
Mar 23, 2018	44.17	44.17	42.94	43.08	3,340,346	-1.05(-2.38%)
Mar 22, 2018	43.07	44.65	42.78	44.13	4,323,201	+1.17(+2.72%)
Mar 21, 2018	43.53	43.60	42.46	42.96	4,469,699	-0.49(-1.13%)
Mar 20, 2018	44.50	44.65	42.26	43.45	4,698,688	-1.03(-2.32%)
Mar 19, 2018	45.05	45.16	44.26	44.48	3,075,562	-0.60(-1.33%)
Mar 16, 2018	44.22	45.19	44.22	45.08	7,944,905	+0.91(+2.06%)
Mar 15, 2018	44.22	44.72	43.84	44.17	5,515,983	+0.00(+0.00%)
Mar 14, 2018	45.04	45.70	43.56	44.17	11,014,680	-0.93(-2.06%)
Mar 13, 2018	42.63	45.68	41.97	45.10	12,897,182	+2.68(+6.32%)
Mar 12, 2018	41.99	42.44	41.79	42.42	5,138,119	+0.39(+0.93%)
Mar 09, 2018	41.66	42.04	41.56	42.03	3,644,104	+0.30(+0.72%)
Mar 08, 2018	41.14	41.81	41.10	41.73	2,646,663	+0.61(+1.48%)
Mar 07, 2018			41.10	41.12	6,287,759	-1.30(-3.06%)
Mar 06, 2018	41.93	42.67	41.54	42.42	6,320,972	+0.47(+1.12%)
Mar 05, 2018	40.72	42.15	40.22	41.95	5,381,436	+1.23(+3.02%)
Mar 02, 2018	41.00	41.58	40.60	40.72	4,818,286	-0.54(-1.31%)
Mar 01, 2018	41.09	42.52	41.09	41.26	7,259,548	+0.17(+0.41%)
Feb 28, 2018	40.45	41.45	40.06	41.09	7,477,496	+0.86(+2.14%)
Feb 27, 2018	41.13	41.66	40.23	40.23	5,602,706	-0.83(-2.02%)
Feb 26, 2018	41.19	41.78	40.94	41.06	8,214,973	-0.08(-0.19%)
Feb 23, 2018	40.25	41.19	40.24	41.14	3,304,563	+1.05(+2.62%)
Feb 22, 2018				40.09	4,311,625	+0.30(+0.75%)
Feb 21, 2018	39.98	40.63	39.77	39.79	6,721,667	-0.22(-0.55%)
Feb 20, 2018	40.30	40.51	39.79	40.01	4,056,717	-0.39(-0.97%)
Feb 16, 2018		40.40	40.40	40.40	0	+0.44(+1.10%)
Feb 15, 2018	39.34	39.99	39.29	39.96	4,869,300	+0.88(+2.25%)
Feb 14, 2018	39.48	39.96	39.05	39.08	4,740,968	-0.75(-1.88%)
Feb 13, 2018	39.22	40.08	38.99	39.83	8,629,943	+0.49(+1.25%)
Feb 12, 2018	38.63	39.59	38.29	39.34	6,050,523	+0.77(+2.00%)
Feb 09, 2018	38.45	38.85	37.30	38.57	7,358,020	+0.33(+0.86%)
Feb 08, 2018	39.36	39.50	38.23	38.24	6,016,636	-1.24(-3.14%)
Feb 07, 2018	39.82	40.34	39.33	39.48	5,693,490	-0.38(-0.95%)
Feb 06, 2018	40.00	40.09	38.45	39.86	7,732,359	-1.02(-2.50%)
Feb 05, 2018	41.55	41.63	40.61	40.88	4,985,508	-0.56(-1.35%)
Feb 02, 2018	42.10	42.29	41.18	41.44	5,668,493	-1.13(-2.65%)
Feb 01, 2018	42.45	42.56	41.86	42.57	15,223,414	+0.14(+0.33%)
Jan 31, 2018	42.09	42.55	41.67	42.43	7,138,123	+0.45(+1.07%)
Jan 30, 2018	42.93	43.02	41.81	41.98	7,566,515	-1.00(-2.33%)
Jan 29, 2018	43.27	43.47	42.95	42.98	2,736,326	-0.56(-1.29%)
Jan 26, 2018	43.77	43.90	43.32	43.54	4,230,333	+0.05(+0.11%)
Jan 25, 2018	43.69	43.91	43.22	43.49	5,662,112	-0.19(-0.43%)
Jan 24, 2018	43.82	44.38	43.52	43.68	5,526,346	-0.16(-0.36%)
Jan 23, 2018	43.85	44.17	43.77	43.84	4,463,296	-0.10(-0.23%)
Jan 22, 2018	44.50	44.70	43.81	43.94	4,912,967	-0.45(-1.01%)
Jan 19, 2018	44.59	44.77	44.31	44.39	4,337,721	-0.11(-0.25%)
Jan 18, 2018	44.02	44.61	43.95	44.50	7,085,652	+0.30(+0.68%)
Jan 17, 2018	44.12	44.32	43.94	44.20	4,322,146	+0.18(+0.41%)
Jan 16, 2018	43.99	44.26	43.77	44.02	4,517,955	+0.20(+0.46%)
Jan 12, 2018		43.82	43.82	43.82	0	-0.06(-0.14%)
Jan 11, 2018	44.55	44.67	43.68	43.88	5,697,728	-0.67(-1.50%)
Jan 10, 2018		44.80	43.94	44.55	6,916,527	-0.29(-0.65%)
Jan 09, 2018	45.21	45.21	44.71	44.84	6,127,602	-0.39(-0.86%)
Jan 08, 2018	44.29	45.29	44.13	45.23	6,556,284	+0.94(+2.12%)
Jan 05, 2018	43.72	44.47	43.51	44.29	6,407,048	+0.77(+1.77%)
Jan 04, 2018	43.73	44.10	43.37	43.52	10,027,106	-0.25(-0.57%)
Jan 03, 2018	44.32	44.67	43.67	43.77	6,512,062	-0.72(-1.62%)
Jan 02, 2018	44.34	44.53	43.48	44.49	7,915,219	-0.34(-0.76%)
Dec 29, 2017		44.83	44.83	44.83	0	+0.02(+0.04%)
Dec 28, 2017	44.86	45.19	44.63	44.81	5,924,125	+0.13(+0.29%)
Dec 27, 2017	44.47	45.02	44.45	44.68	7,581,470	+0.23(+0.52%)
Dec 26, 2017	44.77	45.06	44.27	44.45	8,469,955	-0.12(-0.27%)
Dec 22, 2017	44.64	45.09	44.36	44.57	10,939,386	+0.07(+0.16%)
Dec 21, 2017	43.08	44.82	41.61	44.50	52,387,800	-6.62(-12.95%)
Dec 20, 2017	52.00	52.44	51.00	51.12	5,802,589	-0.93(-1.79%)
Dec 19, 2017	52.46	53.18	52.01	52.05	3,638,018	-0.45(-0.86%)
Dec 18, 2017	52.80	53.04	52.42	52.50	4,234,922	-0.55(-1.04%)
Dec 15, 2017	52.96	53.47	52.89	53.05	5,757,267	+0.33(+0.63%)
Dec 14, 2017	53.02	53.18	52.66	52.72	2,451,572	-0.37(-0.70%)
Dec 13, 2017	53.67	53.79	52.94	53.09	4,851,028	-0.34(-0.64%)
Dec 12, 2017	53.43	53.88	53.32	53.43	3,504,369	-0.28(-0.52%)
Dec 11, 2017	53.26	53.73	52.75	53.71	4,089,984	+0.25(+0.47%)
Dec 08, 2017	52.88	53.46	52.61	53.46	3,299,171	+0.50(+0.94%)
Dec 07, 2017	53.06	53.15	52.48	52.96	4,303,809	-0.10(-0.19%)
Dec 06, 2017	53.80	53.89	53.03	53.06	4,275,095	-0.54(-1.01%)
Dec 05, 2017	53.65	53.71	52.60	53.60	4,675,765	+0.08(+0.15%)
Dec 04, 2017		54.35	53.37	53.52	4,594,245	-0.61(-1.13%)

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.