Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.35	47.19	45.98	47.05	118,506	+1.09(+2.37%)
Dec 28, 2018	46.48	47.61	45.48	45.96	217,244	-0.59(-1.27%)
Dec 27, 2018	45.60	46.62	45.04	46.55	166,658	+0.20(+0.43%)
Dec 26, 2018	45.35	46.39	44.64	46.35	316,244	+1.42(+3.17%)
Dec 24, 2018	46.13	46.13	44.83	44.93	89,428	-1.25(-2.71%)
Dec 21, 2018	47.52	47.74	45.78	46.18	417,648	-1.27(-2.68%)
Dec 20, 2018	48.06	48.40	46.97	47.45	191,584	-0.73(-1.51%)
Dec 19, 2018	49.54	49.95	47.84	48.18	175,445	-0.96(-1.95%)
Dec 18, 2018	49.78	50.04	48.68	49.13	160,765	-0.15(-0.31%)
Dec 17, 2018	51.88	51.96	48.90	49.29	193,932	-2.81(-5.40%)
Dec 14, 2018	52.02	53.10	51.81	52.10	161,599	-0.06(-0.11%)
Dec 13, 2018	52.92	52.92	51.66	52.15	126,390	-0.33(-0.64%)
Dec 12, 2018	52.21	53.86	52.09	52.49	181,489	+0.98(+1.91%)
Dec 11, 2018	52.10	52.95	51.40	51.50	95,339	+0.20(+0.39%)
Dec 10, 2018	51.31	51.79	50.92	51.30	117,671	-0.09(-0.17%)
Dec 07, 2018	52.65	53.32	51.19	51.39	125,723	-1.28(-2.43%)
Dec 06, 2018	52.34	52.79	50.88	52.67	159,620	-0.33(-0.63%)
Dec 04, 2018	54.30	54.61	52.68	53.00	162,540	-1.46(-2.69%)
Dec 03, 2018	54.17	54.50	53.40	54.47	148,402	+1.41(+2.65%)
Nov 30, 2018	52.77	53.11	52.14	53.06	180,322	+0.39(+0.74%)
Nov 29, 2018	52.46	53.22	52.27	52.67	216,290	+0.15(+0.29%)
Nov 28, 2018	51.33	52.78	51.25	52.52	146,591	+1.43(+2.80%)
Nov 27, 2018	50.54	51.69	50.43	51.09	115,453	+0.10(+0.19%)
Nov 26, 2018	50.77	51.69	50.54	50.99	162,917	+0.66(+1.31%)
Nov 23, 2018	49.39	50.56	49.39	50.33	29,891	+0.65(+1.30%)
Nov 21, 2018		49.69	49.69	49.69	0	+0.30(+0.60%)
Nov 20, 2018	49.44	50.35	49.26	49.39	89,013	-0.66(-1.31%)
Nov 19, 2018	50.92	51.20	49.31	50.05	97,779	-0.92(-1.80%)
Nov 16, 2018	49.63	51.04	49.49	50.96	170,850	+0.83(+1.65%)
Nov 15, 2018	48.64	50.16	48.64	50.13	90,476	+1.14(+2.34%)
Nov 14, 2018	49.63	49.78	48.45	48.99	72,604	-0.18(-0.37%)
Nov 13, 2018	49.13	49.89	48.92	49.17	109,429	+0.06(+0.12%)
Nov 12, 2018	49.21	49.56	48.63	49.11	90,707	-0.23(-0.46%)
Nov 09, 2018	49.88	49.99	48.77	49.34	87,575	-0.78(-1.56%)
Nov 08, 2018	50.84	51.12	49.92	50.12	117,307	-0.77(-1.52%)
Nov 07, 2018	50.05	50.92	49.50	50.90	111,253	+1.20(+2.42%)
Nov 06, 2018	48.23	49.81	48.14	49.69	105,303	+1.91(+3.99%)
Nov 05, 2018	48.16	48.25	47.48	47.79	102,014	-0.35(-0.73%)
Nov 02, 2018	48.27	48.48	47.85	48.14	110,019	+0.15(+0.32%)
Nov 01, 2018	47.05	48.38	47.05	47.99	106,227	+1.16(+2.48%)
Oct 31, 2018	46.95	47.33	46.49	46.82	227,324	+0.33(+0.72%)
Oct 30, 2018	45.71	46.80	45.60	46.49	102,117	+0.72(+1.58%)
Oct 29, 2018	46.72	47.41	45.30	45.77	112,124	-0.24(-0.52%)
Oct 26, 2018	45.35	46.55	45.25	46.00	145,679	+0.03(+0.06%)
Oct 25, 2018	45.85	46.30	45.63	45.98	93,304	+0.40(+0.88%)
Oct 24, 2018	46.75	46.75	45.56	45.58	93,784	-1.10(-2.35%)
Oct 23, 2018	45.84	47.08	45.24	46.67	123,216	+0.27(+0.58%)
Oct 22, 2018	46.30	46.77	45.85	46.41	141,969	+0.45(+0.98%)
Oct 19, 2018	46.88	47.46	45.86	45.96	210,076	-0.86(-1.83%)
Oct 18, 2018	47.50	47.52	46.62	46.82	192,866	-0.69(-1.45%)
Oct 17, 2018	47.18	47.99	46.42	47.50	215,886	-0.40(-0.84%)
Oct 16, 2018	46.29	48.09	46.29	47.90	124,935	+1.91(+4.15%)
Oct 15, 2018	45.15	46.41	44.97	46.00	95,292	+0.69(+1.52%)
Oct 12, 2018	46.68	46.68	44.89	45.31	102,153	-0.47(-1.02%)
Oct 11, 2018	46.08	46.61	45.71	45.78	198,687	-0.56(-1.21%)
Oct 10, 2018	48.53	48.91	46.29	46.34	165,110	-2.32(-4.76%)
Oct 09, 2018	49.11	49.29	48.53	48.66	106,678	-0.49(-0.99%)
Oct 08, 2018	48.16	49.29	48.10	49.14	98,049	+1.21(+2.53%)
Oct 05, 2018	48.25	48.32	47.17	47.93	50,342	-0.25(-0.51%)
Oct 04, 2018	48.70	48.83	47.56	48.18	99,199	-0.92(-1.86%)
Oct 03, 2018	49.58	49.99	49.02	49.09	87,147	-1.15(-2.30%)
Oct 02, 2018	49.96	50.26	49.54	50.25	82,166	+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.