Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.13	46.97	45.76	46.82	119,073	+1.08(+2.37%)
Dec 28, 2018	46.26	47.38	45.26	45.74	218,283	-0.59(-1.27%)
Dec 27, 2018	45.39	46.40	44.83	46.33	167,456	+0.20(+0.43%)
Dec 26, 2018	45.13	46.17	44.43	46.13	317,757	+1.42(+3.17%)
Dec 24, 2018	45.91	45.91	44.62	44.71	89,856	-1.25(-2.71%)
Dec 21, 2018	47.29	47.51	45.56	45.96	419,646	-1.27(-2.68%)
Dec 20, 2018	47.83	48.17	46.75	47.22	192,501	-0.72(-1.51%)
Dec 19, 2018	49.31	49.72	47.61	47.95	176,285	-0.95(-1.95%)
Dec 18, 2018	49.55	49.80	48.45	48.90	161,534	-0.15(-0.31%)
Dec 17, 2018	51.63	51.71	48.67	49.05	194,859	-2.80(-5.40%)
Dec 14, 2018	51.77	52.85	51.56	51.85	162,372	-0.06(-0.11%)
Dec 13, 2018	52.67	52.67	51.41	51.91	126,995	-0.33(-0.64%)
Dec 12, 2018	51.96	53.60	51.84	52.24	182,357	+0.98(+1.91%)
Dec 11, 2018	51.85	52.69	51.15	51.26	95,795	+0.20(+0.39%)
Dec 10, 2018	51.07	51.54	50.68	51.06	118,234	-0.09(-0.17%)
Dec 07, 2018	52.40	53.07	50.94	51.14	126,324	-1.28(-2.43%)
Dec 06, 2018	52.09	52.54	50.64	52.42	160,384	-0.33(-0.63%)
Dec 04, 2018	54.04	54.35	52.43	52.75	163,318	-1.46(-2.69%)
Dec 03, 2018	53.91	54.24	53.14	54.21	149,112	+1.40(+2.65%)
Nov 30, 2018	52.51	52.86	51.90	52.81	181,184	+0.39(+0.74%)
Nov 29, 2018	52.21	52.97	52.02	52.42	217,324	+0.15(+0.29%)
Nov 28, 2018	51.09	52.53	51.01	52.27	147,293	+1.42(+2.80%)
Nov 27, 2018	50.30	51.44	50.19	50.84	116,006	+0.09(+0.19%)
Nov 26, 2018	50.53	51.44	50.30	50.75	163,696	+0.65(+1.31%)
Nov 23, 2018	49.15	50.32	49.15	50.09	30,034	+0.65(+1.30%)
Nov 21, 2018		49.45	49.45	49.45	0	+0.29(+0.60%)
Nov 20, 2018	49.20	50.11	49.02	49.15	89,439	-0.65(-1.31%)
Nov 19, 2018	50.68	50.96	49.07	49.81	98,247	-0.91(-1.80%)
Nov 16, 2018	49.39	50.80	49.26	50.72	171,668	+0.83(+1.65%)
Nov 15, 2018	48.40	49.92	48.40	49.89	90,909	+1.14(+2.34%)
Nov 14, 2018	49.39	49.54	48.21	48.76	72,952	-0.18(-0.37%)
Nov 13, 2018	48.90	49.66	48.69	48.94	109,952	+0.06(+0.12%)
Nov 12, 2018	48.97	49.33	48.40	48.88	91,141	-0.23(-0.46%)
Nov 09, 2018	49.64	49.75	48.54	49.11	87,994	-0.78(-1.56%)
Nov 08, 2018	50.60	50.87	49.69	49.88	117,868	-0.77(-1.52%)
Nov 07, 2018	49.81	50.68	49.27	50.65	111,785	+1.20(+2.42%)
Nov 06, 2018	48.00	49.57	47.91	49.46	105,807	+1.90(+3.99%)
Nov 05, 2018	47.93	48.03	47.26	47.56	102,502	-0.35(-0.73%)
Nov 02, 2018	48.04	48.25	47.63	47.91	110,546	+0.15(+0.32%)
Nov 01, 2018	46.83	48.15	46.83	47.76	106,735	+1.16(+2.48%)
Oct 31, 2018	46.73	47.10	46.27	46.60	228,412	+0.33(+0.72%)
Oct 30, 2018	45.49	46.57	45.39	46.27	102,605	+0.72(+1.58%)
Oct 29, 2018	46.50	47.18	45.08	45.55	112,661	-0.24(-0.52%)
Oct 26, 2018	45.13	46.33	45.04	45.79	146,376	+0.03(+0.06%)
Oct 25, 2018	45.63	46.08	45.42	45.76	93,750	+0.40(+0.88%)
Oct 24, 2018	46.53	46.53	45.34	45.36	94,233	-1.09(-2.35%)
Oct 23, 2018	45.62	46.86	45.03	46.45	123,805	+0.27(+0.58%)
Oct 22, 2018	46.08	46.54	45.63	46.18	142,648	+0.45(+0.98%)
Oct 19, 2018	46.66	47.23	45.64	45.74	211,081	-0.85(-1.83%)
Oct 18, 2018	47.28	47.29	46.40	46.59	193,788	-0.68(-1.45%)
Oct 17, 2018	46.95	47.76	46.20	47.28	216,919	-0.40(-0.84%)
Oct 16, 2018	46.07	47.86	46.07	47.67	125,532	+1.90(+4.15%)
Oct 15, 2018	44.93	46.18	44.76	45.78	95,748	+0.68(+1.52%)
Oct 12, 2018	46.46	46.46	44.68	45.09	102,642	-0.46(-1.02%)
Oct 11, 2018	45.86	46.38	45.49	45.56	199,637	-0.56(-1.21%)
Oct 10, 2018	48.30	48.68	46.07	46.12	165,900	-2.31(-4.76%)
Oct 09, 2018	48.88	49.06	48.30	48.42	107,188	-0.48(-0.99%)
Oct 08, 2018	47.93	49.06	47.87	48.91	98,518	+1.21(+2.53%)
Oct 05, 2018	48.02	48.09	46.94	47.70	50,583	-0.25(-0.51%)
Oct 04, 2018	48.47	48.59	47.33	47.95	99,673	-0.91(-1.86%)
Oct 03, 2018	49.34	49.75	48.78	48.86	87,564	-1.15(-2.30%)
Oct 02, 2018	49.72	50.02	49.31	50.01	82,559	+0.31(+0.63%)

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.