Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.03	45.27	44.70	44.97	70,900	+0.35(+0.78%)
Dec 28, 2018	44.92	45.27	44.17	44.62	309,400	+0.00(+0.00%)
Dec 27, 2018	43.40	44.62	42.97	44.62	209,578	+0.62(+1.41%)
Dec 26, 2018	41.86	44.02	41.83	44.00	181,219	+2.38(+5.73%)
Dec 24, 2018	41.77	42.27	41.22	41.62	118,200	-0.60(-1.43%)
Dec 21, 2018	43.65	43.72	42.12	42.22	119,100	-1.15(-2.65%)
Dec 20, 2018	44.28	44.48	42.67	43.37	194,698	-1.14(-2.56%)
Dec 19, 2018	45.14	45.96	44.10	44.51	96,251	-0.63(-1.40%)
Dec 18, 2018	45.38	45.66	44.86	45.14	21,622	+0.22(+0.49%)
Dec 17, 2018	46.20	46.25	44.83	44.92	95,934	-1.58(-3.40%)
Dec 14, 2018	46.79	47.14	46.37	46.50	51,600	-0.79(-1.67%)
Dec 13, 2018	47.95	48.21	47.12	47.29	35,600	-0.52(-1.08%)
Dec 12, 2018	47.78	48.35	47.69	47.81	45,532	+0.73(+1.55%)
Dec 11, 2018	47.84	47.89	46.81	47.08	41,642	-0.03(-0.06%)
Dec 10, 2018	46.46	47.29	46.16	47.11	134,701	+0.46(+0.99%)
Dec 07, 2018	48.20	48.58	46.43	46.65	70,600	-1.82(-3.75%)
Dec 06, 2018	47.03	48.52	46.97	48.47	55,815	+0.36(+0.75%)
Dec 04, 2018	50.16	50.16	48.03	48.11	64,600	-1.98(-3.95%)
Dec 03, 2018	50.36	50.55	49.55	50.09	105,844	+0.91(+1.85%)
Nov 30, 2018	48.78	49.27	48.77	49.18	61,100	+0.41(+0.84%)
Nov 29, 2018	48.60	49.06	48.22	48.77	198,600	+0.01(+0.02%)
Nov 28, 2018	47.27	48.76	47.27	48.76	62,031	+1.84(+3.92%)
Nov 27, 2018	47.02	47.18	46.71	46.92	28,618	-0.37(-0.78%)
Nov 26, 2018	46.99	47.36	46.73	47.29	20,376	+0.78(+1.69%)
Nov 23, 2018	45.77	46.53	45.77	46.51	6,800	+0.32(+0.68%)
Nov 21, 2018		46.19	46.19	46.19	0	+0.81(+1.78%)
Nov 20, 2018	44.91	45.97	44.28	45.38	191,137	-0.54(-1.18%)
Nov 19, 2018	47.85	47.85	45.83	45.92	33,987	-2.09(-4.35%)
Nov 16, 2018	47.67	48.15	47.55	48.01	29,400	+0.04(+0.08%)
Nov 15, 2018	46.87	48.05	46.65	47.97	23,495	+0.87(+1.85%)
Nov 14, 2018	47.96	48.08	46.96	47.10	56,524	-0.39(-0.82%)
Nov 13, 2018	47.37	47.99	47.28	47.49	33,453	+0.21(+0.44%)
Nov 12, 2018	48.61	48.72	46.97	47.28	51,564	-1.49(-3.06%)
Nov 09, 2018	49.31	49.31	48.19	48.77	61,800	-0.71(-1.43%)
Nov 08, 2018	49.45	49.71	49.22	49.48	83,413	-0.11(-0.22%)
Nov 07, 2018	48.81	49.59	48.64	49.59	147,541	+1.28(+2.65%)
Nov 06, 2018	48.16	48.60	47.92	48.31	25,595	+0.17(+0.34%)
Nov 05, 2018	48.47	48.47	47.70	48.14	81,610	-0.33(-0.67%)
Nov 02, 2018	48.94	49.29	48.08	48.47	74,500	-0.32(-0.66%)
Nov 01, 2018	47.84	48.85	47.49	48.79	60,195	+1.18(+2.48%)
Oct 31, 2018	47.14	48.23	47.14	47.61	52,231	+1.09(+2.34%)
Oct 30, 2018	45.37	46.54	45.33	46.52	413,454	+0.99(+2.17%)
Oct 29, 2018	46.69	47.05	44.97	45.53	41,709	-0.40(-0.87%)
Oct 26, 2018	45.79	46.61	45.11	45.93	63,700	-0.93(-1.98%)
Oct 25, 2018	46.14	47.12	45.94	46.86	129,083	+0.86(+1.87%)
Oct 24, 2018	48.25	48.45	45.94	46.00	394,321	-2.25(-4.66%)
Oct 23, 2018	47.69	48.45	47.14	48.25	69,007	-0.52(-1.06%)
Oct 22, 2018	48.41	48.89	48.02	48.77	53,312	+0.47(+0.96%)
Oct 19, 2018	49.65	49.76	48.26	48.30	36,200	-0.96(-1.95%)
Oct 18, 2018	49.93	50.07	48.90	49.26	54,152	-0.94(-1.87%)
Oct 17, 2018	50.55	50.78	49.64	50.20	91,976	-0.27(-0.53%)
Oct 16, 2018	49.18	50.54	49.18	50.47	214,151	+1.61(+3.30%)
Oct 15, 2018	48.97	49.31	48.53	48.86	45,448	-0.25(-0.51%)
Oct 12, 2018	49.15	49.46	48.29	49.11	109,000	+1.32(+2.76%)
Oct 11, 2018	48.14	48.92	47.53	47.79	65,883	-0.71(-1.46%)
Oct 10, 2018	50.67	50.67	48.45	48.50	153,739	-2.23(-4.40%)
Oct 09, 2018	50.69	51.34	50.64	50.73	63,665	-0.21(-0.41%)
Oct 08, 2018	51.77	51.79	50.32	50.94	62,784	-1.03(-1.98%)
Oct 05, 2018	52.42	52.90	51.35	51.97	180,400	-0.61(-1.16%)
Oct 04, 2018	53.45	53.50	52.22	52.58	100,999	-1.07(-1.99%)
Oct 03, 2018	53.59	53.84	53.43	53.65	38,431	+0.26(+0.49%)
Oct 02, 2018	54.13	54.13	53.26	53.39	65,686	-0.79(-1.46%)

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.