Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.36	42.36	42.11	42.29	1,500	+0.17(+0.40%)
Dec 28, 2018	41.79	42.20	41.79	42.12	1,300	+0.08(+0.19%)
Dec 27, 2018	41.41	42.04	40.98	42.04	554	+0.16(+0.39%)
Dec 26, 2018	40.21	41.88	39.81	41.88	5,420	+2.25(+5.68%)
Dec 24, 2018	39.85	40.42	39.63	39.63	2,200	-0.80(-1.97%)
Dec 21, 2018	41.87	41.97	40.30	40.42	9,600	-1.08(-2.60%)
Dec 20, 2018	42.16	42.16	41.07	41.50	2,709	-0.88(-2.07%)
Dec 19, 2018	43.49	43.74	42.20	42.38	6,028	-0.77(-1.79%)
Dec 18, 2018	43.09	43.30	43.09	43.15	1,948	+0.28(+0.66%)
Dec 17, 2018	42.23	43.74	42.23	42.87	3,118	-1.26(-2.86%)
Dec 14, 2018	44.57	44.57	44.13	44.13	400	-0.76(-1.70%)
Dec 13, 2018	45.17	45.26	44.72	44.89	621	-0.30(-0.67%)
Dec 12, 2018	45.54	45.59	45.20	45.20	333	+0.49(+1.09%)
Dec 11, 2018	45.20	45.20	44.71	44.71	483	+0.02(+0.05%)
Dec 10, 2018	44.52	44.68	43.75	44.68	4,656	+0.16(+0.37%)
Dec 07, 2018	45.44	45.44	44.41	44.52	7,000	-0.01(-0.02%)
Dec 06, 2018	44.48	44.72	44.48	44.53	1,013	-1.41(-3.07%)
Dec 04, 2018	46.78	46.96	45.94	45.94	900	-1.11(-2.36%)
Dec 03, 2018	47.52	47.52	46.99	47.05	3,419	+0.44(+0.94%)
Nov 30, 2018	46.61	46.61	46.61	46.61	600	+0.00(+0.00%)
Nov 29, 2018	46.36	46.61	46.27	46.61	541	+0.42(+0.91%)
Nov 28, 2018	45.34	46.19	45.25	46.19	3,876	+1.16(+2.56%)
Nov 27, 2018	44.86	45.05	44.85	45.03	10,160	+0.11(+0.26%)
Nov 26, 2018	44.25	44.95	44.25	44.92	17,173	+0.99(+2.25%)
Nov 23, 2018	43.97	43.98	43.93	43.93	300	-0.29(-0.66%)
Nov 21, 2018		44.22	44.22	44.22	0	+0.62(+1.42%)
Nov 20, 2018	44.06	44.06	43.17	43.60	3,008	-0.63(-1.43%)
Nov 19, 2018	45.68	45.68	44.23	44.23	3,152	-1.58(-3.45%)
Nov 16, 2018	45.92	45.92	45.76	45.81	2,800	+0.57(+1.26%)
Nov 15, 2018	45.30	45.30	45.24	45.24	313	+0.02(+0.04%)
Nov 14, 2018	45.76	45.76	45.22	45.22	725	-0.16(-0.35%)
Nov 13, 2018	45.38	45.38	45.24	45.38	758	-0.08(-0.18%)
Nov 12, 2018	46.05	46.09	45.40	45.46	3,990	-1.22(-2.61%)
Nov 09, 2018	47.28	47.28	46.68	46.68	2,300	-0.93(-1.95%)
Nov 08, 2018	47.46	47.75	47.46	47.61	2,319	+0.13(+0.27%)
Nov 07, 2018	46.80	47.48	46.80	47.48	4,214	+1.35(+2.94%)
Nov 06, 2018	46.13	46.14	46.12	46.12	775	+0.04(+0.08%)
Nov 05, 2018	44.42	46.15	44.42	46.09	5,599	-0.12(-0.27%)
Nov 02, 2018	46.30	46.30	45.82	46.21	7,200	-0.24(-0.52%)
Nov 01, 2018	45.95	46.45	45.95	46.45	1,069	+1.07(+2.36%)
Oct 31, 2018	45.86	45.90	45.38	45.38	855	+0.95(+2.14%)
Oct 30, 2018	43.42	44.43	43.42	44.43	9,764	+1.67(+3.91%)
Oct 29, 2018	45.22	45.22	42.76	42.76	1,985	-1.65(-3.72%)
Oct 26, 2018	44.41	44.41	44.41	44.41	200	-1.28(-2.81%)
Oct 25, 2018	45.40	45.69	45.40	45.69	1,598	+1.67(+3.80%)
Oct 24, 2018	46.02	46.02	44.00	44.02	2,805	-2.00(-4.35%)
Oct 23, 2018	44.98	46.03	44.98	46.02	4,500	-0.19(-0.41%)
Oct 22, 2018	46.57	46.57	45.78	46.21	2,887	-0.51(-1.09%)
Oct 19, 2018	46.73	46.73	46.72	46.72	2,300	+0.50(+1.08%)
Oct 18, 2018	46.63	46.63	46.22	46.22	1,413	-1.05(-2.22%)
Oct 17, 2018	47.25	47.27	47.25	47.27	559	+0.04(+0.08%)
Oct 16, 2018	47.34	47.52	47.23	47.23	2,542	+0.84(+1.81%)
Oct 15, 2018	46.56	46.56	46.04	46.39	5,738	-0.17(-0.36%)
Oct 12, 2018	46.30	46.58	46.00	46.56	2,400	+1.56(+3.47%)
Oct 11, 2018	45.22	45.74	45.00	45.00	4,043	-0.75(-1.64%)
Oct 10, 2018	47.61	47.61	45.75	45.75	7,456	-2.29(-4.77%)
Oct 09, 2018	47.95	48.04	47.91	48.04	2,998	+0.09(+0.19%)
Oct 08, 2018	48.52	48.52	47.95	47.95	1,815	-1.76(-3.54%)
Oct 05, 2018	49.71	49.71	49.71	49.71	100	-0.89(-1.77%)
Oct 04, 2018	50.60	50.60	50.60	50.60	99	+0.00(+0.00%)
Oct 03, 2018	50.50	50.62	50.50	50.60	2,477	+0.10(+0.21%)
Oct 02, 2018	50.64	50.64	50.50	50.50	646	-0.55(-1.08%)

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.