Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.61	49.87	49.61	49.68	1,900	-0.24(-0.48%)
Dec 28, 2018	49.54	49.92	49.54	49.92	1,900	+0.40(+0.81%)
Dec 27, 2018	48.00	49.52	47.95	49.52	63,013	+0.27(+0.55%)
Dec 26, 2018	47.18	49.25	47.18	49.25	1,042	+1.39(+2.90%)
Dec 24, 2018	48.07	48.11	47.76	47.86	600	-0.19(-0.40%)
Dec 21, 2018	48.84	49.25	48.04	48.05	7,100	-0.54(-1.11%)
Dec 20, 2018	49.14	49.14	48.28	48.59	7,285	-0.23(-0.47%)
Dec 19, 2018	49.16	49.49	48.82	48.82	3,771	-0.80(-1.61%)
Dec 18, 2018	49.46	50.28	49.46	49.62	2,708	+0.27(+0.55%)
Dec 17, 2018	49.97	50.03	49.35	49.35	3,861	-0.65(-1.30%)
Dec 14, 2018	51.02	51.15	50.00	50.00	1,600	-0.80(-1.57%)
Dec 13, 2018	51.24	51.24	50.76	50.80	1,992	-0.23(-0.45%)
Dec 12, 2018	51.79	51.79	50.98	51.03	8,464	-0.47(-0.91%)
Dec 11, 2018	51.30	51.78	51.07	51.50	1,999	+1.67(+3.35%)
Dec 10, 2018	50.55	50.55	49.83	49.83	2,105	-0.23(-0.46%)
Dec 07, 2018	51.39	51.39	50.06	50.06	3,100	-1.40(-2.72%)
Dec 06, 2018	49.71	51.46	49.65	51.46	2,874	-0.44(-0.84%)
Dec 04, 2018	52.60	52.60	51.90	51.90	13,100	-0.60(-1.15%)
Dec 03, 2018	53.04	53.04	51.91	52.50	54,320	+0.00(+0.00%)
Nov 30, 2018	52.53	52.60	51.86	52.50	71,800	-0.16(-0.29%)
Nov 29, 2018	52.00	52.66	52.00	52.66	2,645	+1.18(+2.29%)
Nov 28, 2018	51.08	51.54	50.22	51.47	21,323	+2.16(+4.39%)
Nov 27, 2018	50.02	50.02	49.17	49.31	3,054	-0.62(-1.24%)
Nov 26, 2018	50.14	50.47	49.92	49.93	8,930	+0.30(+0.61%)
Nov 23, 2018	49.63	49.63	49.63	49.63	400	+0.45(+0.91%)
Nov 21, 2018		49.18	49.18	49.18	0	+0.93(+1.92%)
Nov 20, 2018	49.18	49.18	48.11	48.25	3,269	-1.23(-2.49%)
Nov 19, 2018	49.82	49.82	49.46	49.48	1,978	-0.41(-0.82%)
Nov 16, 2018	49.81	50.18	49.80	49.89	6,500	+0.08(+0.16%)
Nov 15, 2018	50.23	50.40	49.76	49.81	3,339	-0.92(-1.81%)
Nov 14, 2018	50.75	50.75	50.55	50.73	3,408	+0.50(+1.00%)
Nov 13, 2018	49.97	50.34	49.97	50.23	2,062	+0.14(+0.28%)
Nov 12, 2018	50.12	50.31	50.08	50.09	1,302	-0.49(-0.97%)
Nov 09, 2018	49.95	50.58	49.76	50.58	1,700	+0.37(+0.73%)
Nov 08, 2018	50.52	50.52	50.21	50.21	23,519	-0.04(-0.07%)
Nov 07, 2018	49.99	50.25	49.69	50.25	2,853	+1.01(+2.05%)
Nov 06, 2018	49.50	49.50	48.99	49.24	3,479	-0.20(-0.40%)
Nov 05, 2018	49.56	49.79	49.17	49.44	2,704	+0.68(+1.39%)
Nov 02, 2018	48.07	48.76	47.94	48.76	2,200	+0.73(+1.52%)
Nov 01, 2018	47.92	48.07	47.65	48.03	8,563	+0.07(+0.15%)
Oct 31, 2018	47.47	47.96	47.47	47.96	12,919	+0.77(+1.63%)
Oct 30, 2018	46.38	47.19	46.22	47.19	2,420	+1.08(+2.35%)
Oct 29, 2018	46.40	46.64	46.11	46.11	1,211	-0.17(-0.36%)
Oct 26, 2018	46.54	46.54	45.79	46.28	3,000	-0.87(-1.85%)
Oct 25, 2018	46.90	47.15	46.90	47.15	74,865	+0.44(+0.94%)
Oct 24, 2018	47.34	47.34	46.69	46.71	14,847	-0.21(-0.45%)
Oct 23, 2018	46.72	46.92	46.31	46.92	2,129	-0.10(-0.22%)
Oct 22, 2018	46.97	47.02	46.97	47.02	553	+0.14(+0.31%)
Oct 19, 2018	46.96	47.01	46.88	46.88	69,300	+0.27(+0.58%)
Oct 18, 2018	47.14	47.14	46.61	46.61	2,352	-0.98(-2.05%)
Oct 17, 2018	47.47	47.66	47.47	47.59	9,087	-0.33(-0.68%)
Oct 16, 2018	47.99	48.05	47.70	47.91	1,324	+0.21(+0.44%)
Oct 15, 2018	47.47	47.82	47.39	47.70	1,460	+0.37(+0.79%)
Oct 12, 2018	47.76	47.76	47.05	47.33	7,600	+0.25(+0.53%)
Oct 11, 2018	46.41	47.57	46.17	47.08	2,508	+0.25(+0.53%)
Oct 10, 2018	47.83	47.88	46.83	46.83	3,604	-1.35(-2.80%)
Oct 09, 2018	47.66	48.39	47.66	48.18	2,259	-0.55(-1.13%)
Oct 08, 2018	49.52	49.52	48.73	48.73	395	+0.74(+1.54%)
Oct 05, 2018	48.51	48.67	47.99	47.99	5,000	-0.59(-1.21%)
Oct 04, 2018	48.43	48.71	48.27	48.58	5,412	-0.81(-1.63%)
Oct 03, 2018	50.04	50.44	49.32	49.38	15,110	-0.53(-1.06%)
Oct 02, 2018	49.45	50.00	49.44	49.91	1,997	+0.37(+0.74%)

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.