Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.56	37.68	36.07	37.00	66,900	-0.23(-0.62%)
Dec 28, 2018	37.12	37.90	36.45	37.23	83,400	+0.28(+0.76%)
Dec 27, 2018	35.72	36.97	34.63	36.95	118,831	+0.53(+1.46%)
Dec 26, 2018	35.45	36.50	34.63	36.42	76,266	+1.35(+3.85%)
Dec 24, 2018	35.94	36.02	34.96	35.07	48,900	-1.04(-2.88%)
Dec 21, 2018	36.37	37.41	35.88	36.11	264,400	-0.25(-0.69%)
Dec 20, 2018	36.31	37.06	36.27	36.36	70,441	-0.43(-1.17%)
Dec 19, 2018	38.34	38.78	36.46	36.79	107,511	-1.42(-3.72%)
Dec 18, 2018	38.84	39.15	38.10	38.21	108,204	-0.52(-1.34%)
Dec 17, 2018	39.03	40.16	38.54	38.73	96,915	-0.38(-0.97%)
Dec 14, 2018	39.49	39.85	38.94	39.11	103,000	-0.71(-1.78%)
Dec 13, 2018	40.42	40.49	39.64	39.82	63,145	-0.63(-1.56%)
Dec 12, 2018	40.43	41.30	40.27	40.45	71,930	+0.58(+1.45%)
Dec 11, 2018	39.53	40.03	39.09	39.87	70,499	+0.95(+2.44%)
Dec 10, 2018	39.23	39.74	38.55	38.92	72,990	-0.68(-1.72%)
Dec 07, 2018	40.97	41.34	39.27	39.60	127,400	-0.70(-1.74%)
Dec 06, 2018	39.96	40.37	39.40	40.30	116,386	-0.34(-0.84%)
Dec 04, 2018	42.32	42.40	40.48	40.64	82,200	-1.76(-4.15%)
Dec 03, 2018	42.28	42.58	41.20	42.40	110,398	+0.86(+2.07%)
Nov 30, 2018	41.37	41.77	41.06	41.54	111,200	-0.14(-0.34%)
Nov 29, 2018	41.72	42.24	41.24	41.68	36,273	-0.08(-0.19%)
Nov 28, 2018	40.51	42.08	40.09	41.76	83,561	+1.31(+3.24%)
Nov 27, 2018	41.15	41.51	40.15	40.45	63,124	-0.97(-2.34%)
Nov 26, 2018	41.07	41.62	40.53	41.42	81,056	+0.63(+1.54%)
Nov 23, 2018	41.52	41.91	40.59	40.79	58,100	-1.46(-3.46%)
Nov 21, 2018		42.25	42.25	42.25	0	-0.35(-0.82%)
Nov 20, 2018	43.88	44.11	42.45	42.60	70,856	-1.93(-4.33%)
Nov 19, 2018	45.35	45.78	44.46	44.53	101,864	-1.03(-2.26%)
Nov 16, 2018	45.53	45.81	45.02	45.56	97,100	+0.13(+0.29%)
Nov 15, 2018	44.99	45.74	44.38	45.43	68,900	+0.31(+0.69%)
Nov 14, 2018	46.07	46.23	44.68	45.12	98,946	-0.32(-0.70%)
Nov 13, 2018	48.17	48.17	45.39	45.44	104,240	-2.64(-5.49%)
Nov 12, 2018	49.05	49.59	47.99	48.08	64,904	-0.92(-1.88%)
Nov 09, 2018	50.29	50.29	48.70	49.00	85,800	-1.68(-3.31%)
Nov 08, 2018	50.64	51.23	50.50	50.68	75,744	-0.14(-0.28%)
Nov 07, 2018	50.65	51.24	49.55	50.82	113,477	+0.66(+1.32%)
Nov 06, 2018	49.91	50.98	49.47	50.16	90,176	+0.38(+0.76%)
Nov 05, 2018	49.25	49.99	49.12	49.78	76,354	+1.09(+2.24%)
Nov 02, 2018	48.35	49.13	48.35	48.69	91,500	+0.59(+1.23%)
Nov 01, 2018	48.26	48.95	47.60	48.10	104,500	+0.11(+0.23%)
Oct 31, 2018	49.84	49.86	47.82	47.99	114,902	-1.43(-2.89%)
Oct 30, 2018	47.48	49.84	47.48	49.42	76,056	+1.92(+4.04%)
Oct 29, 2018	48.32	48.88	46.93	47.50	84,430	-0.41(-0.86%)
Oct 26, 2018	47.32	48.58	47.24	47.91	87,000	-0.01(-0.02%)
Oct 25, 2018	46.57	48.12	46.57	47.92	94,032	+1.85(+4.02%)
Oct 24, 2018	45.53	47.36	45.20	46.07	180,336	+0.48(+1.05%)
Oct 23, 2018	46.71	46.85	45.39	45.59	78,456	-1.80(-3.80%)
Oct 22, 2018	47.07	47.51	46.67	47.39	57,933	+0.35(+0.74%)
Oct 19, 2018	46.49	47.68	46.49	47.04	149,900	+0.47(+1.01%)
Oct 18, 2018	47.08	47.16	46.00	46.57	71,712	-0.81(-1.71%)
Oct 17, 2018	48.05	48.05	47.15	47.38	111,913	-0.71(-1.48%)
Oct 16, 2018	47.27	48.35	46.97	48.09	65,459	+1.00(+2.12%)
Oct 15, 2018	47.11	47.39	46.44	47.09	62,156	-0.01(-0.02%)
Oct 12, 2018	47.90	48.11	46.65	47.10	70,700	-0.21(-0.44%)
Oct 11, 2018	47.60	48.50	46.83	47.31	92,162	-0.54(-1.13%)
Oct 10, 2018	49.01	49.01	47.82	47.85	98,542	-1.19(-2.43%)
Oct 09, 2018	47.55	49.55	47.55	49.04	94,369	+1.39(+2.92%)
Oct 08, 2018	47.61	47.80	47.06	47.65	92,231	-0.24(-0.50%)
Oct 05, 2018	48.55	48.73	47.67	47.89	69,500	-0.65(-1.34%)
Oct 04, 2018	48.71	49.71	48.24	48.54	96,256	-0.30(-0.61%)
Oct 03, 2018	49.13	49.57	48.46	48.84	158,806	-0.19(-0.39%)
Oct 02, 2018	49.26	49.80	48.64	49.03	80,598	-0.47(-0.95%)

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.