Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.07	39.31	37.61	38.72	251,202	-0.03(-0.07%)
Dec 28, 2018	38.88	40.31	38.35	38.75	172,442	+0.06(+0.15%)
Dec 27, 2018	38.48	39.18	37.43	38.69	136,966	-0.24(-0.62%)
Dec 26, 2018	37.90	38.97	37.17	38.94	199,551	+1.24(+3.28%)
Dec 24, 2018	38.02	41.70	37.07	37.70	89,330	-0.67(-1.74%)
Dec 21, 2018	40.10	40.21	38.11	38.37	468,206	-1.63(-4.08%)
Dec 20, 2018	41.15	41.62	39.42	40.00	132,796	-1.31(-3.18%)
Dec 19, 2018	42.29	42.79	40.87	41.31	123,354	-0.99(-2.35%)
Dec 18, 2018	42.66	43.85	42.17	42.30	92,502	-0.12(-0.27%)
Dec 17, 2018	43.33	43.88	42.21	42.42	127,503	-0.93(-2.14%)
Dec 14, 2018	43.47	44.09	43.17	43.35	58,448	-0.33(-0.75%)
Dec 13, 2018	44.63	44.63	43.33	43.67	61,159	-0.81(-1.81%)
Dec 12, 2018	43.86	45.28	43.81	44.48	76,488	+1.03(+2.36%)
Dec 11, 2018	44.81	44.95	43.36	43.45	127,023	-0.94(-2.12%)
Dec 10, 2018	45.62	46.03	44.08	44.39	87,313	-1.23(-2.69%)
Dec 07, 2018	46.03	46.54	45.60	45.62	136,343	-0.61(-1.33%)
Dec 06, 2018	46.39	46.51	45.46	46.23	91,101	-0.55(-1.17%)
Dec 04, 2018	48.60	48.60	46.59	46.78	71,145	-1.81(-3.73%)
Dec 03, 2018	49.75	49.99	46.86	48.59	116,426	-0.73(-1.48%)
Nov 30, 2018	46.00	49.60	45.27	49.32	175,358	+3.59(+7.86%)
Nov 29, 2018	45.09	46.29	44.97	45.73	250,102	+0.62(+1.38%)
Nov 28, 2018	43.67	45.24	43.16	45.10	161,363	+1.64(+3.77%)
Nov 27, 2018	45.48	45.48	41.99	43.46	310,569	-2.24(-4.91%)
Nov 26, 2018	46.01	46.52	45.25	45.71	77,544	-0.23(-0.50%)
Nov 23, 2018	45.40	46.10	45.32	45.94	23,054	+0.24(+0.52%)
Nov 21, 2018		45.70	45.70	45.70	0	+0.56(+1.23%)
Nov 20, 2018	45.66	46.38	44.76	45.14	157,180	-0.90(-1.96%)
Nov 19, 2018	46.24	46.49	45.22	46.04	65,791	-0.19(-0.41%)
Nov 16, 2018	45.78	47.10	45.78	46.23	122,260	+0.12(+0.25%)
Nov 15, 2018	44.81	46.24	44.69	46.12	88,068	+1.07(+2.38%)
Nov 14, 2018	46.05	46.18	44.91	45.04	68,455	-0.64(-1.41%)
Nov 13, 2018	45.86	46.49	45.27	45.69	50,126	-0.09(-0.19%)
Nov 12, 2018	46.40	46.40	45.66	45.77	47,429	-0.74(-1.59%)
Nov 09, 2018	46.98	47.13	46.08	46.51	53,202	-0.73(-1.54%)
Nov 08, 2018	46.78	47.25	46.53	47.24	70,605	+0.41(+0.88%)
Nov 07, 2018	46.73	46.95	46.31	46.83	84,070	+0.34(+0.72%)
Nov 06, 2018	45.36	46.96	45.36	46.49	95,463	+1.14(+2.52%)
Nov 05, 2018	44.70	45.65	44.24	45.35	96,732	+0.79(+1.76%)
Nov 02, 2018	45.27	45.27	44.31	44.57	234,611	-0.51(-1.13%)
Nov 01, 2018	45.45	46.56	44.57	45.07	497,861	-0.32(-0.70%)
Oct 31, 2018	46.40	46.74	45.19	45.39	78,410	-0.53(-1.15%)
Oct 30, 2018	45.96	46.78	45.40	45.92	110,045	-0.05(-0.10%)
Oct 29, 2018	47.59	47.62	45.69	45.97	117,770	-1.06(-2.26%)
Oct 26, 2018	47.09	48.52	46.18	47.03	167,847	-0.59(-1.25%)
Oct 25, 2018	48.59	49.51	47.52	47.62	96,174	-0.71(-1.47%)
Oct 24, 2018	49.23	49.94	48.25	48.33	59,073	-0.89(-1.81%)
Oct 23, 2018	50.06	50.17	48.92	49.22	106,574	-1.37(-2.71%)
Oct 22, 2018	50.81	51.78	50.17	50.60	149,818	+0.03(+0.06%)
Oct 19, 2018	50.91	51.49	50.03	50.57	67,598	-0.34(-0.66%)
Oct 18, 2018	51.67	51.78	50.74	50.90	46,388	-0.91(-1.76%)
Oct 17, 2018	51.30	52.11	51.30	51.81	58,888	+0.42(+0.82%)
Oct 16, 2018	49.70	51.57	48.94	51.39	59,748	+1.94(+3.92%)
Oct 15, 2018	48.74	50.06	48.74	49.45	68,251	+0.75(+1.54%)
Oct 12, 2018	50.14	50.28	48.33	48.71	86,897	-0.69(-1.40%)
Oct 11, 2018	50.82	51.32	49.23	49.40	118,526	-1.60(-3.14%)
Oct 10, 2018	51.97	52.32	50.83	51.00	116,903	-0.98(-1.88%)
Oct 09, 2018	51.34	52.16	51.34	51.98	56,586	+0.66(+1.29%)
Oct 08, 2018	51.34	51.80	50.62	51.31	61,762	-0.18(-0.35%)
Oct 05, 2018	51.93	51.93	51.04	51.50	53,619	-0.44(-0.85%)
Oct 04, 2018	51.97	52.26	51.69	51.94	39,381	-0.03(-0.06%)
Oct 03, 2018	52.03	52.24	51.64	51.97	44,580	-0.07(-0.13%)
Oct 02, 2018	51.94	52.78	51.32	52.03	40,957	+0.11(+0.22%)

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.