Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	112.01	112.69	110.25	110.28	75,100	-1.98(-1.76%)
Nov 27, 2019	111.77	113.74	111.77	112.26	217,400	+0.05(+0.04%)
Nov 26, 2019	110.11	112.24	109.88	112.21	286,915	+2.23(+2.03%)
Nov 25, 2019	109.96	112.71	109.70	109.98	259,590	+0.82(+0.75%)
Nov 22, 2019	110.16	110.61	107.25	109.16	147,900	-0.53(-0.48%)
Nov 21, 2019	111.14	112.41	109.11	109.69	244,407	-0.58(-0.53%)
Nov 20, 2019	109.94	112.18	109.55	110.27	273,553	+0.33(+0.30%)
Nov 19, 2019	109.52	110.63	107.79	109.94	289,512	+1.02(+0.94%)
Nov 18, 2019	106.90	110.09	106.90	108.92	194,018	+1.63(+1.52%)
Nov 15, 2019	109.78	109.78	107.00	107.29	170,300	-2.23(-2.04%)
Nov 14, 2019	108.98	110.84	108.52	109.52	184,408	+0.02(+0.02%)
Nov 13, 2019	107.00	109.93	106.35	109.50	220,478	+2.18(+2.03%)
Nov 12, 2019	107.00	107.98	105.19	107.32	246,739	+1.01(+0.95%)
Nov 11, 2019	105.00	106.54	105.00	106.31	174,462	+0.93(+0.88%)
Nov 08, 2019	105.53	106.98	104.89	105.38	240,400	-0.37(-0.35%)
Nov 07, 2019	109.60	109.60	103.79	105.75	363,442	-3.47(-3.18%)
Nov 06, 2019	105.95	109.47	104.38	109.22	276,531	+2.59(+2.43%)
Nov 05, 2019	109.12	111.48	106.29	106.63	442,672	-1.65(-1.52%)
Nov 04, 2019	110.43	110.57	108.20	108.28	478,598	-1.99(-1.80%)
Nov 01, 2019	105.10	110.29	104.75	110.27	616,800	+6.34(+6.10%)
Oct 31, 2019	102.00	106.82	97.50	103.93	953,714	+7.41(+7.68%)
Oct 30, 2019	97.26	97.56	93.01	96.52	444,338	-1.07(-1.10%)
Oct 29, 2019	98.28	100.59	97.50	97.59	294,827	-0.79(-0.80%)
Oct 28, 2019	100.44	101.31	97.98	98.38	326,932	-1.68(-1.68%)
Oct 25, 2019	100.11	101.78	99.87	100.06	154,300	+0.03(+0.03%)
Oct 24, 2019	98.96	100.30	97.82	100.03	254,142	+1.21(+1.22%)
Oct 23, 2019	100.32	100.32	98.51	98.82	218,838	-1.68(-1.67%)
Oct 22, 2019	101.97	101.97	100.25	100.50	215,097	-0.93(-0.92%)
Oct 21, 2019	102.00	102.81	100.93	101.43	205,895	-0.18(-0.18%)
Oct 18, 2019	101.72	102.13	100.80	101.61	152,800	-0.33(-0.32%)
Oct 17, 2019	101.00	102.72	100.97	101.94	304,884	+1.59(+1.58%)
Oct 16, 2019	99.45	100.81	99.00	100.35	230,243	+0.83(+0.83%)
Oct 15, 2019	98.82	99.98	97.90	99.52	204,794	+0.89(+0.90%)
Oct 14, 2019	97.67	99.26	96.66	98.63	183,837	+0.96(+0.98%)
Oct 11, 2019	98.17	99.19	96.59	97.67	275,400	+0.89(+0.92%)
Oct 10, 2019	97.91	97.94	96.33	96.78	175,360	-0.87(-0.89%)
Oct 09, 2019	96.05	97.79	95.95	97.65	169,750	+2.20(+2.30%)
Oct 08, 2019	94.43	96.61	94.42	95.45	206,587	+0.04(+0.04%)
Oct 07, 2019	96.07	96.07	95.03	95.41	340,587	-1.19(-1.23%)
Oct 04, 2019	93.82	97.37	93.22	96.60	284,500	+3.44(+3.69%)
Oct 03, 2019	93.56	94.44	91.31	93.16	266,288	-0.46(-0.49%)
Oct 02, 2019	94.37	94.63	92.74	93.62	259,111	-1.18(-1.24%)
Oct 01, 2019	96.84	96.98	94.40	94.80	196,260	-1.63(-1.69%)
Sep 30, 2019	94.30	97.20	94.30	96.43	402,239	+2.40(+2.55%)
Sep 27, 2019	96.00	96.47	93.46	94.03	249,000	-1.89(-1.97%)
Sep 26, 2019	97.75	97.99	95.13	95.92	197,885	-1.51(-1.55%)
Sep 25, 2019	96.32	97.66	95.57	97.43	186,425	+1.47(+1.53%)
Sep 24, 2019	96.00	97.55	95.78	95.96	290,585	+0.72(+0.76%)
Sep 23, 2019	94.86	96.21	94.32	95.24	242,467	+0.12(+0.13%)
Sep 20, 2019	95.51	96.11	94.62	95.12	643,400	-0.47(-0.49%)
Sep 19, 2019	96.12	96.63	94.85	95.59	200,326	+0.03(+0.03%)
Sep 18, 2019	94.13	96.22	93.01	95.56	297,844	+1.82(+1.94%)
Sep 17, 2019	93.37	95.35	93.20	93.74	301,186	+0.21(+0.22%)
Sep 16, 2019	92.47	93.77	91.98	93.53	196,914	+0.66(+0.71%)
Sep 13, 2019	93.50	94.28	92.24	92.87	231,700	+0.12(+0.13%)
Sep 12, 2019	94.33	96.01	92.68	92.75	342,661	-0.57(-0.61%)
Sep 11, 2019	92.51	94.47	91.83	93.32	333,206	+1.43(+1.56%)
Sep 10, 2019	92.37	92.43	90.15	91.89	169,319	-0.44(-0.48%)
Sep 09, 2019	91.76	92.92	91.13	92.33	213,038	+0.74(+0.81%)
Sep 06, 2019	91.77	92.57	91.47	91.59	132,100	+0.17(+0.19%)
Sep 05, 2019	93.40	93.63	90.14	91.42	308,569	-0.92(-1.00%)
Sep 04, 2019	90.40	93.10	90.40	92.34	266,756	+2.51(+2.79%)
Sep 03, 2019	92.08	92.41	88.55	89.83	217,344	-2.79(-3.01%)
Aug 30, 2019	92.08	92.88	91.45	92.62	164,000	+1.11(+1.21%)
Aug 29, 2019	91.60	93.28	91.48	91.51	173,124	+0.70(+0.77%)
Aug 28, 2019	87.87	91.11	86.53	90.81	295,277	+2.67(+3.03%)
Aug 27, 2019	89.97	90.72	88.12	88.14	219,700	-1.41(-1.57%)
Aug 26, 2019	88.97	90.05	88.49	89.55	292,566	+0.84(+0.95%)
Aug 23, 2019	92.05	92.96	88.58	88.71	262,900	-3.63(-3.93%)
Aug 22, 2019	92.90	93.45	91.69	92.34	189,216	-0.37(-0.40%)
Aug 21, 2019	92.58	93.44	91.11	92.71	201,361	+0.79(+0.86%)
Aug 20, 2019	92.81	93.59	91.80	91.92	289,625	-0.63(-0.68%)
Aug 19, 2019	91.00	93.44	90.90	92.55	203,868	+2.25(+2.49%)
Aug 16, 2019	90.15	90.98	89.16	90.30	278,100	+0.53(+0.59%)
Aug 15, 2019	89.30	90.31	88.67	89.77	208,284	+0.38(+0.43%)
Aug 14, 2019	90.94	90.97	88.90	89.39	170,395	-2.30(-2.51%)
Aug 13, 2019	89.35	92.04	89.35	91.69	176,945	+2.30(+2.57%)
Aug 12, 2019	89.75	90.82	87.94	89.39	132,034	-0.53(-0.59%)
Aug 09, 2019	90.25	90.85	89.65	89.92	187,500	-0.64(-0.71%)
Aug 08, 2019	91.22	92.06	88.84	90.56	314,097	-0.41(-0.45%)
Aug 07, 2019	87.57	91.24	86.07	90.97	322,972	+2.63(+2.98%)
Aug 06, 2019	88.63	91.49	87.68	88.34	476,824	+0.49(+0.56%)
Aug 05, 2019	89.04	90.05	86.15	87.85	522,119	-1.63(-1.82%)
Aug 02, 2019	86.38	89.96	85.51	89.48	590,900	+3.70(+4.31%)
Aug 01, 2019	82.28	89.87	82.28	85.78	1,470,643	+4.65(+5.73%)
Jul 31, 2019	81.99	83.44	80.97	81.13	437,423	-0.93(-1.13%)
Jul 30, 2019	79.11	82.90	79.11	82.06	320,501	+2.62(+3.30%)
Jul 29, 2019	81.08	81.62	78.88	79.44	305,871	-1.66(-2.05%)
Jul 26, 2019	82.17	83.26	80.46	81.10	206,800	-1.10(-1.34%)
Jul 25, 2019	81.56	83.13	81.56	82.20	326,288	+1.03(+1.27%)
Jul 24, 2019	79.24	81.35	78.91	81.17	156,720	+1.85(+2.33%)
Jul 23, 2019	80.27	80.62	78.26	79.32	243,640	-0.60(-0.75%)
Jul 22, 2019	80.22	80.86	79.63	79.92	211,464	+0.02(+0.03%)
Jul 19, 2019	81.83	82.18	79.88	79.90	240,800	-1.73(-2.12%)
Jul 18, 2019	81.41	81.95	80.18	81.63	237,051	+0.88(+1.09%)
Jul 17, 2019	83.24	83.34	80.72	80.75	205,458	-2.08(-2.51%)
Jul 16, 2019	82.89	84.00	82.29	82.83	159,712	+0.02(+0.02%)
Jul 15, 2019	84.33	85.13	82.05	82.81	126,980	-1.13(-1.35%)
Jul 12, 2019	82.59	86.50	82.30	83.94	421,300	+1.69(+2.05%)
Jul 11, 2019	81.75	82.25	80.42	82.25	189,793	+0.58(+0.71%)
Jul 10, 2019	82.14	82.40	81.38	81.67	394,017	-0.08(-0.10%)
Jul 09, 2019	81.74	82.62	81.05	81.75	121,274	-0.17(-0.21%)
Jul 08, 2019	81.15	82.29	80.70	81.92	372,221	+0.42(+0.52%)
Jul 05, 2019	81.79	82.09	80.11	81.50	141,000	-0.62(-0.75%)
Jul 03, 2019	81.46	82.54	81.05	82.12	165,400	+0.93(+1.15%)
Jul 02, 2019	81.00	81.35	80.44	81.19	218,364	+0.17(+0.21%)
Jul 01, 2019	83.45	83.66	80.64	81.02	300,731	-1.74(-2.10%)
Jun 28, 2019	80.46	83.47	80.36	82.76	414,000	+2.21(+2.74%)
Jun 27, 2019	77.89	80.56	77.89	80.55	183,598	+2.89(+3.72%)
Jun 26, 2019	78.09	78.39	76.78	77.66	230,395	-0.45(-0.58%)
Jun 25, 2019	79.09	79.54	77.25	78.11	430,448	-0.50(-0.64%)
Jun 24, 2019	78.06	79.99	77.22	78.61	359,854	+0.94(+1.21%)
Jun 21, 2019	78.28	78.64	76.50	77.67	441,900	-1.23(-1.56%)
Jun 20, 2019	78.44	79.57	77.64	78.90	466,786	+0.89(+1.14%)
Jun 19, 2019	78.10	78.10	75.89	78.01	393,471	-0.43(-0.55%)
Jun 18, 2019	79.86	80.33	78.05	78.44	348,088	-0.94(-1.18%)
Jun 17, 2019	81.05	81.10	78.41	79.38	378,500	-1.76(-2.17%)
Jun 14, 2019	82.08	82.19	80.74	81.14	289,500	-1.07(-1.30%)
Jun 13, 2019	81.22	82.55	80.69	82.21	411,454	+1.58(+1.96%)
Jun 12, 2019	81.02	81.60	80.08	80.63	247,993	-0.10(-0.12%)
Jun 11, 2019	82.29	82.53	79.62	80.73	359,048	-1.26(-1.54%)
Jun 10, 2019	82.74	84.38	81.30	81.99	211,982	-0.73(-0.88%)
Jun 07, 2019	80.69	82.95	80.43	82.72	236,100	+2.67(+3.34%)
Jun 06, 2019	81.17	81.62	79.93	80.05	223,682	-1.39(-1.71%)
Jun 05, 2019	81.96	82.68	80.71	81.44	253,129	-0.18(-0.22%)
Jun 04, 2019	80.40	81.72	79.92	81.62	392,591	+1.63(+2.04%)
Jun 03, 2019	79.63	80.97	79.15	79.99	314,151	+0.72(+0.91%)
May 31, 2019	77.47	79.44	77.18	79.27	295,400	+1.01(+1.29%)
May 30, 2019	77.59	78.47	76.94	78.26	187,058	+1.15(+1.49%)
May 29, 2019	77.99	78.45	76.66	77.11	459,236	-1.29(-1.65%)
May 28, 2019	80.00	80.00	77.50	78.40	465,369	-1.30(-1.63%)
May 24, 2019	78.89	79.95	78.74	79.70	391,700	+1.36(+1.74%)
May 23, 2019	80.89	81.30	78.04	78.34	362,651	-2.88(-3.55%)
May 22, 2019	80.55	81.93	80.09	81.22	320,637	+0.00(+0.00%)
May 21, 2019	80.50	81.99	80.45	81.22	336,941	+0.35(+0.43%)
May 20, 2019	82.04	83.21	79.71	80.87	409,269	-1.18(-1.44%)
May 17, 2019	83.16	83.37	81.03	82.05	712,100	-1.62(-1.94%)
May 16, 2019	84.40	85.50	83.48	83.67	255,808	-2.67(-3.09%)
May 15, 2019	85.13	86.96	85.07	86.34	186,933	+0.59(+0.69%)
May 14, 2019	84.61	85.85	83.12	85.75	365,373	+1.17(+1.38%)
May 13, 2019	83.53	85.21	82.75	84.58	421,093	+1.02(+1.22%)
May 10, 2019	81.71	84.15	81.58	83.56	439,500	+1.68(+2.05%)
May 09, 2019	79.15	82.26	79.01	81.88	319,022	+2.36(+2.97%)
May 08, 2019	80.67	81.00	77.75	79.52	334,301	-0.86(-1.07%)
May 07, 2019	77.92	81.97	77.92	80.38	648,333	+6.58(+8.92%)
May 06, 2019	73.03	73.93	72.99	73.80	245,272	-0.52(-0.70%)
May 03, 2019	73.01	74.52	72.34	74.32	343,600	+1.77(+2.44%)
May 02, 2019	71.26	73.23	71.26	72.55	313,880	+1.35(+1.90%)
May 01, 2019	71.57	72.81	70.95	71.20	457,102	-0.03(-0.04%)
Apr 30, 2019	70.24	71.72	70.24	71.23	261,278	+0.84(+1.19%)
Apr 29, 2019	69.75	70.71	69.29	70.39	170,843	+0.71(+1.02%)
Apr 26, 2019	69.73	70.34	68.83	69.68	328,400	+0.08(+0.11%)
Apr 25, 2019	71.23	71.38	68.23	69.60	313,998	-1.95(-2.73%)
Apr 24, 2019	71.45	72.23	71.00	71.55	217,056	+0.15(+0.21%)
Apr 23, 2019	70.26	72.57	70.23	71.40	364,380	+1.34(+1.91%)
Apr 22, 2019	73.44	73.44	69.57	70.06	423,378	-3.65(-4.95%)
Apr 18, 2019	72.31	73.93	71.65	73.71	263,700	+1.66(+2.30%)
Apr 17, 2019	72.63	73.00	71.62	72.05	223,532	-0.13(-0.18%)
Apr 16, 2019	72.56	72.65	71.82	72.18	438,278	-0.07(-0.10%)
Apr 15, 2019	72.14	72.61	71.42	72.25	201,026	+0.44(+0.61%)
Apr 12, 2019	71.38	71.94	71.07	71.81	242,300	+1.14(+1.61%)
Apr 11, 2019	69.72	71.29	69.59	70.67	212,620	+0.94(+1.35%)
Apr 10, 2019	68.16	70.28	68.06	69.73	265,696	+2.03(+3.00%)
Apr 09, 2019	68.01	68.66	67.49	67.70	230,340	-0.20(-0.29%)
Apr 08, 2019	67.88	68.13	66.87	67.90	181,163	-0.06(-0.09%)
Apr 05, 2019	67.49	68.70	67.26	67.96	207,100	+0.55(+0.82%)
Apr 04, 2019	64.89	67.47	64.77	67.41	212,092	+2.46(+3.79%)
Apr 03, 2019	65.47	65.86	64.63	64.95	182,421	-0.03(-0.05%)
Apr 02, 2019	65.18	65.26	64.05	64.98	178,312	-0.29(-0.44%)
Apr 01, 2019	65.47	65.80	64.05	65.27	215,886	+0.45(+0.69%)
Mar 29, 2019	65.56	66.40	64.53	64.82	224,700	-0.36(-0.55%)
Mar 28, 2019	66.18	66.45	64.27	65.18	222,313	-0.77(-1.17%)
Mar 27, 2019	65.41	66.99	64.77	65.95	355,596	+0.92(+1.41%)
Mar 26, 2019	66.11	66.31	63.97	65.03	370,213	-0.85(-1.29%)
Mar 25, 2019	63.37	66.16	63.37	65.88	258,671	+2.39(+3.76%)
Mar 22, 2019	63.79	65.64	63.23	63.49	271,500	-0.89(-1.38%)
Mar 21, 2019	62.68	65.28	62.68	64.38	209,174	+1.49(+2.37%)
Mar 20, 2019	63.00	64.16	61.55	62.89	351,377	-0.36(-0.57%)
Mar 19, 2019	63.65	64.93	63.09	63.25	312,424	-0.66(-1.03%)
Mar 18, 2019	63.37	64.05	62.28	63.91	341,427	+0.12(+0.19%)
Mar 15, 2019	63.60	65.24	63.56	63.79	663,300	+0.26(+0.41%)
Mar 14, 2019	63.24	63.72	62.72	63.53	272,622	+0.14(+0.22%)
Mar 13, 2019	64.77	65.38	63.03	63.39	272,862	-1.18(-1.83%)
Mar 12, 2019	65.02	65.43	64.26	64.57	402,315	-0.35(-0.54%)
Mar 11, 2019	63.84	65.08	63.45	64.92	402,036	+1.20(+1.88%)
Mar 08, 2019	62.76	64.54	62.74	63.72	396,600	+0.72(+1.14%)
Mar 07, 2019	62.58	64.27	61.94	63.00	481,370	+1.70(+2.77%)
Mar 06, 2019	61.58	62.07	60.67	61.30	437,100	-0.37(-0.60%)
Mar 05, 2019	61.66	62.21	61.40	61.67	451,221	+0.27(+0.44%)
Mar 04, 2019	60.24	61.95	59.73	61.40	465,353	+1.34(+2.23%)
Mar 01, 2019	59.91	60.25	58.38	60.06	300,900	+0.56(+0.94%)
Feb 28, 2019	59.18	59.96	57.56	59.50	401,486	-0.18(-0.30%)
Feb 27, 2019	59.92	60.48	57.71	59.68	325,661	+0.06(+0.10%)
Feb 26, 2019	58.01	61.00	56.88	59.62	663,545	+0.92(+1.57%)
Feb 25, 2019	58.93	59.51	58.38	58.70	315,368	+0.62(+1.07%)
Feb 22, 2019	58.02	58.26	57.21	58.08	201,000	+0.28(+0.48%)
Feb 21, 2019	56.94	57.86	56.29	57.80	203,791	+0.52(+0.91%)
Feb 20, 2019	57.83	58.35	56.81	57.28	291,542	-0.59(-1.02%)
Feb 19, 2019	57.91	58.92	57.77	57.87	231,573	-0.21(-0.36%)
Feb 15, 2019	56.97	58.34	56.27	58.08	290,700	+1.56(+2.76%)
Feb 14, 2019	55.69	56.90	55.69	56.52	309,960	+0.45(+0.80%)
Feb 13, 2019	56.38	56.46	54.61	56.07	235,767	-0.22(-0.39%)
Feb 12, 2019	53.78	56.91	53.78	56.29	367,032	+2.97(+5.57%)
Feb 11, 2019	53.06	53.68	52.48	53.32	213,868	+0.48(+0.91%)
Feb 08, 2019	52.80	53.11	52.16	52.84	99,300	-0.21(-0.40%)
Feb 07, 2019	53.04	53.72	52.31	53.05	168,005	+0.25(+0.47%)
Feb 06, 2019	54.85	55.18	52.65	52.80	168,040	-2.06(-3.76%)
Feb 05, 2019	53.94	54.93	53.82	54.86	231,546	+1.05(+1.95%)
Feb 04, 2019	53.25	53.86	52.61	53.81	128,737	+0.61(+1.15%)
Feb 01, 2019	53.05	54.80	52.83	53.20	503,500	+0.39(+0.74%)
Jan 31, 2019	50.17	53.07	49.56	52.81	637,674	+2.83(+5.66%)
Jan 30, 2019	49.94	50.16	48.34	49.98	288,098	+0.26(+0.52%)
Jan 29, 2019	48.95	50.17	47.70	49.72	215,556	+0.55(+1.12%)
Jan 28, 2019	48.42	50.23	48.42	49.17	166,992	+0.29(+0.59%)
Jan 25, 2019	50.13	51.14	48.57	48.88	259,000	-0.63(-1.27%)
Jan 24, 2019	48.92	49.85	48.56	49.51	216,404	+0.59(+1.21%)
Jan 23, 2019	48.42	49.76	48.03	48.92	322,612	+0.72(+1.49%)
Jan 22, 2019	48.00	49.36	47.28	48.20	284,788	-0.29(-0.60%)
Jan 18, 2019	48.47	49.38	47.48	48.49	354,000	+0.18(+0.37%)
Jan 17, 2019	47.86	48.74	47.73	48.31	236,609	+0.36(+0.75%)
Jan 16, 2019	48.21	48.83	47.58	47.95	176,903	-0.20(-0.42%)
Jan 15, 2019	47.75	48.48	46.57	48.15	236,881	-0.84(-1.71%)
Jan 14, 2019	49.65	50.16	48.92	48.99	244,012	-1.05(-2.10%)
Jan 11, 2019	50.20	51.01	49.54	50.04	235,000	-0.64(-1.26%)
Jan 10, 2019	51.00	51.49	50.19	50.68	192,878	-0.32(-0.63%)
Jan 09, 2019	49.29	51.11	47.98	51.00	344,627	+1.87(+3.81%)
Jan 08, 2019	49.18	49.38	48.31	49.13	292,811	+0.40(+0.82%)
Jan 07, 2019	47.58	49.40	46.75	48.73	205,777	+0.57(+1.18%)
Jan 04, 2019	46.33	48.43	46.05	48.16	223,000	+2.64(+5.80%)
Jan 03, 2019	44.83	45.97	44.35	45.52	262,628	+0.18(+0.40%)
Jan 02, 2019	44.31	46.16	43.71	45.34	208,993	+0.34(+0.76%)
Dec 31, 2018	45.07	45.68	44.20	45.00	264,300	+0.10(+0.22%)
Dec 28, 2018	45.04	45.89	44.20	44.90	193,200	+0.10(+0.22%)
Dec 27, 2018	43.36	44.82	43.17	44.80	258,278	+0.52(+1.17%)
Dec 26, 2018	42.47	44.38	41.27	44.28	260,152	+1.98(+4.68%)
Dec 24, 2018	43.97	44.15	41.32	42.30	240,200	-2.04(-4.60%)
Dec 21, 2018	43.89	45.32	43.34	44.34	1,456,500	+0.53(+1.21%)
Dec 20, 2018	43.67	44.69	43.13	43.81	395,047	-0.19(-0.43%)
Dec 19, 2018	44.88	46.64	43.98	44.00	399,662	-0.87(-1.94%)
Dec 18, 2018	44.86	46.09	44.59	44.87	398,517	+0.22(+0.49%)
Dec 17, 2018	44.85	45.89	44.43	44.65	264,056	-0.75(-1.65%)
Dec 14, 2018	45.78	47.03	45.13	45.40	189,600	-1.06(-2.28%)
Dec 13, 2018	47.91	48.21	46.19	46.46	260,290	-1.30(-2.72%)
Dec 12, 2018	47.42	48.55	46.78	47.76	258,580	+1.02(+2.18%)
Dec 11, 2018	48.00	48.37	46.45	46.74	303,253	-0.39(-0.83%)
Dec 10, 2018	47.19	47.50	45.61	47.13	295,142	-0.04(-0.08%)
Dec 07, 2018	48.18	49.33	47.13	47.17	277,700	-1.00(-2.08%)
Dec 06, 2018	46.43	48.39	46.20	48.17	238,878	+1.01(+2.14%)
Dec 04, 2018	49.77	50.63	47.14	47.16	405,400	-3.34(-6.61%)

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.