Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.45	39.95	38.99	39.94	572,154	+0.71(+1.81%)
Dec 28, 2018	39.60	40.04	39.00	39.23	534,134	-0.30(-0.77%)
Dec 27, 2018	38.17	39.54	38.12	39.54	766,209	+0.64(+1.63%)
Dec 26, 2018	37.59	38.93	37.07	38.90	763,973	+1.43(+3.81%)
Dec 24, 2018	38.49	38.62	37.39	37.48	317,960	-1.39(-3.58%)
Dec 21, 2018	39.69	40.35	38.62	38.87	1,424,032	-0.87(-2.18%)
Dec 20, 2018	39.99	40.60	39.11	39.73	941,890	-0.52(-1.30%)
Dec 19, 2018	41.56	42.01	40.03	40.26	857,406	-1.13(-2.74%)
Dec 18, 2018	41.93	42.11	41.12	41.39	500,562	-0.02(-0.04%)
Dec 17, 2018	43.20	43.20	41.17	41.41	571,385	-1.83(-4.24%)
Dec 14, 2018	43.78	44.32	43.08	43.24	509,258	-1.03(-2.33%)
Dec 13, 2018	44.52	44.87	44.13	44.27	853,834	+0.05(+0.10%)
Dec 12, 2018	44.58	44.87	44.16	44.22	863,899	+0.51(+1.16%)
Dec 11, 2018	44.85	45.01	43.52	43.72	836,577	-0.53(-1.21%)
Dec 10, 2018	44.75	44.88	43.72	44.25	880,373	-0.61(-1.35%)
Dec 07, 2018	46.97	47.48	44.54	44.86	1,066,545	-2.29(-4.86%)
Dec 06, 2018	46.06	47.33	44.95	47.15	1,458,629	+0.12(+0.25%)
Dec 04, 2018	51.97	51.97	45.52	47.03	1,903,641	-4.94(-9.51%)
Dec 03, 2018	52.14	52.55	51.35	51.97	1,027,678	+0.59(+1.14%)
Nov 30, 2018	50.93	51.53	50.62	51.39	554,647	+0.48(+0.94%)
Nov 29, 2018	50.53	51.25	50.48	50.91	380,490	+0.04(+0.07%)
Nov 28, 2018	49.66	50.89	49.22	50.87	341,022	+1.49(+3.01%)
Nov 27, 2018	49.91	50.11	49.14	49.39	666,403	-0.72(-1.43%)
Nov 26, 2018	49.65	50.28	49.54	50.10	318,994	+0.86(+1.75%)
Nov 23, 2018	49.04	49.61	49.04	49.24	106,327	-0.28(-0.57%)
Nov 21, 2018		49.53	49.53	49.53	0	+0.48(+0.97%)
Nov 20, 2018	49.30	49.71	48.89	49.05	348,154	-0.87(-1.75%)
Nov 19, 2018	50.66	51.01	49.82	49.92	373,569	-0.96(-1.89%)
Nov 16, 2018	50.34	51.02	50.15	50.88	362,930	+0.29(+0.58%)
Nov 15, 2018	49.10	50.80	49.10	50.59	427,760	+1.10(+2.22%)
Nov 14, 2018	49.92	50.50	49.12	49.49	369,823	+0.11(+0.22%)
Nov 13, 2018	49.47	50.06	49.14	49.38	340,826	+0.18(+0.37%)
Nov 12, 2018	50.30	50.34	49.06	49.20	393,560	-0.94(-1.87%)
Nov 09, 2018	50.22	50.38	48.87	50.13	810,377	-0.49(-0.96%)
Nov 08, 2018	50.24	50.75	50.24	50.62	631,381	+0.20(+0.40%)
Nov 07, 2018	49.97	50.57	48.81	50.42	475,982	+0.86(+1.74%)
Nov 06, 2018	48.98	49.65	48.82	49.55	454,968	+0.42(+0.86%)
Nov 05, 2018	49.15	49.63	49.00	49.13	510,749	+0.03(+0.06%)
Nov 02, 2018	49.15	49.39	48.61	49.10	548,649	+0.43(+0.89%)
Nov 01, 2018	47.19	48.71	46.52	48.67	747,665	+1.65(+3.51%)
Oct 31, 2018	47.37	47.75	46.95	47.02	1,990,324	+0.12(+0.25%)
Oct 30, 2018	46.45	47.07	46.27	46.90	666,216	+0.51(+1.11%)
Oct 29, 2018	47.36	47.80	45.82	46.39	626,994	-0.32(-0.69%)
Oct 26, 2018	45.68	47.24	45.49	46.71	971,232	+0.57(+1.23%)
Oct 25, 2018	46.11	46.74	45.71	46.14	934,445	+0.28(+0.62%)
Oct 24, 2018	47.35	47.78	45.79	45.86	745,627	-1.44(-3.04%)
Oct 23, 2018	47.12	47.70	46.51	47.30	612,278	-0.64(-1.34%)
Oct 22, 2018	48.03	48.28	47.55	47.94	842,910	-0.12(-0.25%)
Oct 19, 2018	48.43	48.71	47.90	48.06	471,984	-0.31(-0.64%)
Oct 18, 2018	48.50	49.10	48.18	48.37	501,217	-0.52(-1.07%)
Oct 17, 2018	49.07	49.54	48.65	48.89	416,218	-0.35(-0.71%)
Oct 16, 2018	48.77	49.27	48.54	49.24	392,241	+0.75(+1.55%)
Oct 15, 2018	48.28	48.82	48.21	48.49	349,044	+0.22(+0.46%)
Oct 12, 2018	48.85	48.89	47.80	48.27	674,606	+0.11(+0.23%)
Oct 11, 2018	49.41	49.77	48.12	48.16	1,056,289	-1.49(-2.99%)
Oct 10, 2018	51.77	51.93	49.57	49.65	825,851	-2.26(-4.35%)
Oct 09, 2018	52.26	52.26	51.86	51.90	551,467	-0.50(-0.96%)
Oct 08, 2018	52.26	52.46	51.90	52.41	432,400	-0.15(-0.28%)
Oct 05, 2018	52.97	53.15	52.24	52.55	427,599	-0.37(-0.69%)
Oct 04, 2018	53.25	53.47	52.47	52.92	627,594	-0.53(-0.99%)
Oct 03, 2018	53.21	53.99	52.98	53.45	1,379,026	+0.45(+0.85%)
Oct 02, 2018	53.30	53.88	52.97	53.00	668,576	-0.39(-0.72%)

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.