Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.16	45.45	44.81	45.45	1,688,815	+0.54(+1.21%)
Dec 28, 2018	45.08	45.49	44.68	44.91	2,032,132	-0.09(-0.20%)
Dec 27, 2018	44.25	45.00	43.48	45.00	1,298,675	+0.31(+0.69%)
Dec 26, 2018	42.91	44.70	42.72	44.69	1,235,313	+1.93(+4.51%)
Dec 24, 2018	43.74	43.77	42.75	42.76	1,036,261	-1.23(-2.80%)
Dec 21, 2018	45.18	45.54	43.92	43.99	1,974,071	-0.98(-2.18%)
Dec 20, 2018	45.42	45.71	44.41	44.97	1,347,009	-0.58(-1.26%)
Dec 19, 2018	46.39	46.87	45.34	45.55	943,481	-0.84(-1.82%)
Dec 18, 2018	46.69	47.00	46.19	46.39	2,855,041	+0.09(+0.21%)
Dec 17, 2018	47.15	47.36	46.12	46.30	1,088,007	-1.04(-2.19%)
Dec 14, 2018	47.66	48.00	47.19	47.33	735,679	-0.68(-1.41%)
Dec 13, 2018	48.64	48.78	47.94	48.01	800,710	-0.50(-1.03%)
Dec 12, 2018	48.61	49.06	48.50	48.51	609,205	+0.48(+0.99%)
Dec 11, 2018	48.78	49.04	47.86	48.03	729,276	-0.18(-0.37%)
Dec 10, 2018	48.36	48.51	47.52	48.21	683,503	-0.16(-0.33%)
Dec 07, 2018	49.53	49.72	48.15	48.37	564,836	-1.21(-2.44%)
Dec 06, 2018	49.06	49.61	48.30	49.58	776,821	-0.17(-0.33%)
Dec 04, 2018	51.68	51.73	49.75	49.75	626,424	-2.03(-3.92%)
Dec 03, 2018	52.21	52.22	51.27	51.78	387,206	+0.54(+1.05%)
Nov 30, 2018	50.78	51.34	50.74	51.24	288,956	+0.39(+0.76%)
Nov 29, 2018	50.76	51.20	50.49	50.85	338,395	-0.04(-0.07%)
Nov 28, 2018	49.94	50.90	49.61	50.89	389,712	+1.10(+2.20%)
Nov 27, 2018	49.94	50.04	49.67	49.79	234,080	-0.35(-0.70%)
Nov 26, 2018	49.93	50.26	49.80	50.15	285,392	+0.65(+1.32%)
Nov 23, 2018	49.14	49.85	49.14	49.49	209,651	+0.05(+0.11%)
Nov 21, 2018		49.44	49.44	49.44	0	+0.58(+1.19%)
Nov 20, 2018	49.01	49.41	48.56	48.85	1,182,462	-0.74(-1.50%)
Nov 19, 2018	50.47	50.54	49.45	49.60	323,230	-0.97(-1.92%)
Nov 16, 2018	50.15	50.74	50.10	50.57	378,807	+0.16(+0.32%)
Nov 15, 2018	49.51	50.51	49.33	50.41	1,411,805	+0.59(+1.18%)
Nov 14, 2018	50.43	50.61	49.55	49.82	525,635	-0.21(-0.43%)
Nov 13, 2018	50.16	50.65	49.91	50.03	387,759	+0.04(+0.09%)
Nov 12, 2018	50.83	50.83	49.93	49.99	275,002	-0.92(-1.81%)
Nov 09, 2018	51.31	51.38	50.58	50.91	280,520	-0.69(-1.34%)
Nov 08, 2018	51.55	51.83	51.38	51.60	724,982	-0.14(-0.26%)
Nov 07, 2018	51.30	51.76	51.06	51.73	392,369	+0.71(+1.40%)
Nov 06, 2018	50.67	51.05	50.63	51.02	327,314	+0.34(+0.66%)
Nov 05, 2018	50.72	50.97	50.37	50.68	311,039	-0.04(-0.07%)
Nov 02, 2018	50.88	51.11	50.27	50.72	386,822	+0.09(+0.17%)
Nov 01, 2018	49.79	50.72	49.71	50.63	662,246	+1.07(+2.15%)
Oct 31, 2018	49.70	50.02	49.52	49.57	385,725	+0.27(+0.54%)
Oct 30, 2018	48.44	49.34	48.35	49.30	1,426,143	+0.89(+1.84%)
Oct 29, 2018	49.38	49.74	47.86	48.41	1,076,746	-0.34(-0.69%)
Oct 26, 2018	48.79	49.35	48.05	48.75	793,471	-0.51(-1.04%)
Oct 25, 2018	48.75	49.57	48.72	49.26	420,371	+0.78(+1.61%)
Oct 24, 2018	49.95	50.15	48.43	48.48	405,383	-1.50(-3.00%)
Oct 23, 2018	49.78	50.30	49.09	49.98	359,998	-0.44(-0.87%)
Oct 22, 2018	50.67	50.81	50.30	50.42	455,117	-0.17(-0.33%)
Oct 19, 2018	51.19	51.37	50.46	50.58	905,257	-0.48(-0.93%)
Oct 18, 2018	51.74	51.76	50.89	51.06	733,503	-0.83(-1.59%)
Oct 17, 2018	51.93	52.05	51.37	51.89	248,026	-0.11(-0.21%)
Oct 16, 2018	51.01	52.04	50.91	52.00	890,877	+1.25(+2.46%)
Oct 15, 2018	50.57	51.14	50.51	50.75	286,333	+0.08(+0.16%)
Oct 12, 2018	50.98	51.10	50.01	50.67	546,697	+0.33(+0.66%)
Oct 11, 2018	51.04	51.45	50.34	50.34	942,961	-0.98(-1.91%)
Oct 10, 2018	52.64	52.64	51.28	51.32	496,879	-1.43(-2.71%)
Oct 09, 2018	52.87	53.20	52.75	52.75	286,543	-0.43(-0.80%)
Oct 08, 2018	53.25	53.34	52.78	53.18	252,210	-0.22(-0.41%)
Oct 05, 2018	53.98	53.98	53.03	53.40	426,475	-0.54(-0.99%)
Oct 04, 2018	54.52	54.56	53.74	53.93	350,021	-0.73(-1.34%)
Oct 03, 2018	54.75	54.91	54.52	54.67	289,922	+0.15(+0.28%)
Oct 02, 2018	54.78	54.87	54.43	54.51	658,037	-0.25(-0.45%)

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.