Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.34	38.44	37.81	38.44	135,015	+0.13(+0.34%)
Dec 28, 2018	38.16	38.94	37.84	38.31	153,535	+0.23(+0.60%)
Dec 27, 2018	37.74	38.40	37.01	38.09	139,315	-0.51(-1.31%)
Dec 26, 2018	36.77	38.61	36.63	38.59	172,846	+1.78(+4.85%)
Dec 24, 2018	37.80	37.80	36.72	36.81	113,065	-1.03(-2.73%)
Dec 21, 2018	38.50	39.38	37.50	37.84	461,978	-0.72(-1.86%)
Dec 20, 2018	38.52	38.75	37.75	38.56	151,004	+0.01(+0.02%)
Dec 19, 2018	40.04	40.30	38.34	38.55	95,032	-1.48(-3.69%)
Dec 18, 2018	40.99	41.62	39.81	40.03	94,784	-0.89(-2.18%)
Dec 17, 2018	41.28	41.71	40.73	40.92	172,377	-0.61(-1.47%)
Dec 14, 2018	42.38	42.93	41.45	41.53	156,456	-1.15(-2.70%)
Dec 13, 2018	43.87	44.10	42.52	42.68	132,777	-0.96(-2.20%)
Dec 12, 2018	43.30	44.46	42.23	43.64	136,029	+0.68(+1.59%)
Dec 11, 2018	42.70	43.90	42.65	42.96	127,587	-0.31(-0.71%)
Dec 10, 2018	44.14	44.14	42.81	43.27	112,934	-1.25(-2.81%)
Dec 07, 2018	44.54	45.20	43.99	44.52	111,934	-0.03(-0.08%)
Dec 06, 2018	44.05	44.58	43.78	44.55	137,798	+0.00(+0.00%)
Dec 04, 2018	47.43	47.43	44.37	44.55	125,668	-3.01(-6.34%)
Dec 03, 2018	48.05	48.23	46.76	47.57	72,597	-0.23(-0.48%)
Nov 30, 2018	47.22	47.92	47.22	47.79	112,621	+0.54(+1.15%)
Nov 29, 2018	47.62	48.02	46.37	47.25	52,984	-0.43(-0.90%)
Nov 28, 2018	46.75	47.83	46.24	47.68	82,120	+0.93(+2.00%)
Nov 27, 2018	46.97	47.34	46.50	46.74	71,485	-0.28(-0.59%)
Nov 26, 2018	47.06	47.73	46.88	47.02	66,971	+0.29(+0.62%)
Nov 23, 2018	46.39	47.02	45.89	46.74	38,227	+0.13(+0.28%)
Nov 21, 2018		46.60	46.60	46.60	0	+0.12(+0.26%)
Nov 20, 2018	47.04	47.17	46.22	46.48	100,968	-0.91(-1.92%)
Nov 19, 2018	47.78	48.14	47.12	47.39	57,499	-0.37(-0.77%)
Nov 16, 2018	47.43	47.93	47.18	47.76	64,551	+0.10(+0.22%)
Nov 15, 2018	46.42	47.66	46.39	47.65	59,838	+0.95(+2.04%)
Nov 14, 2018	47.93	47.93	46.20	46.70	82,255	-0.92(-1.94%)
Nov 13, 2018	47.43	48.37	47.43	47.62	70,183	+0.28(+0.59%)
Nov 12, 2018	47.71	48.08	47.29	47.35	68,049	-0.42(-0.88%)
Nov 09, 2018	48.28	48.38	47.48	47.76	61,966	-0.62(-1.28%)
Nov 08, 2018	47.96	48.57	47.96	48.38	83,315	+0.43(+0.89%)
Nov 07, 2018	47.81	48.13	47.10	47.96	130,405	+0.28(+0.58%)
Nov 06, 2018	47.14	47.87	46.74	47.68	107,093	+0.51(+1.09%)
Nov 05, 2018	46.94	47.47	46.67	47.16	70,328	+0.24(+0.52%)
Nov 02, 2018	47.01	47.28	46.30	46.92	58,523	+0.20(+0.43%)
Nov 01, 2018	46.47	47.14	46.17	46.72	79,360	+0.41(+0.88%)
Oct 31, 2018	47.22	47.45	46.18	46.31	140,829	-0.71(-1.50%)
Oct 30, 2018	46.67	47.45	45.91	47.01	155,085	+0.13(+0.28%)
Oct 29, 2018	45.68	46.94	45.16	46.88	122,668	+1.71(+3.78%)
Oct 26, 2018	44.88	45.49	44.47	45.18	109,244	-0.07(-0.15%)
Oct 25, 2018	44.57	45.57	44.57	45.25	264,523	+0.80(+1.80%)
Oct 24, 2018	46.22	46.25	44.37	44.44	236,143	-1.77(-3.83%)
Oct 23, 2018	45.79	46.54	45.54	46.21	70,148	-0.02(-0.04%)
Oct 22, 2018	47.13	48.06	46.13	46.23	154,930	-0.85(-1.80%)
Oct 19, 2018	47.34	47.57	46.93	47.08	76,539	-0.37(-0.79%)
Oct 18, 2018	48.17	48.39	47.33	47.45	85,844	-0.71(-1.47%)
Oct 17, 2018	47.94	48.50	47.36	48.16	100,363	+0.10(+0.22%)
Oct 16, 2018	48.01	48.12	47.42	48.05	225,206	+0.37(+0.77%)
Oct 15, 2018	47.39	48.03	47.36	47.69	148,030	+0.13(+0.28%)
Oct 12, 2018	49.12	49.15	46.12	47.55	168,456	-1.16(-2.38%)
Oct 11, 2018	50.03	50.32	48.64	48.71	86,004	-1.42(-2.83%)
Oct 10, 2018	50.87	51.51	50.10	50.13	105,530	-0.75(-1.47%)
Oct 09, 2018	50.44	51.14	50.42	50.88	107,993	+0.15(+0.29%)
Oct 08, 2018	50.40	50.87	50.19	50.74	70,675	+0.31(+0.62%)
Oct 05, 2018	51.10	51.53	50.06	50.42	94,326	-0.46(-0.91%)
Oct 04, 2018	51.01	51.55	50.68	50.88	138,046	-0.03(-0.05%)
Oct 03, 2018	49.84	51.08	49.45	50.91	126,217	+1.25(+2.51%)
Oct 02, 2018	50.02	50.36	49.15	49.66	89,916	-0.30(-0.59%)

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.