Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.42	43.42	42.41	42.86	98,575	-0.55(-1.28%)
Dec 28, 2018	43.56	44.04	43.08	43.41	41,949	-0.15(-0.35%)
Dec 27, 2018	43.41	43.85	42.38	43.56	62,080	-0.02(-0.04%)
Dec 26, 2018	43.56	44.17	42.13	43.58	73,356	+0.25(+0.59%)
Dec 24, 2018	44.60	45.27	43.04	43.33	61,041	-1.26(-2.83%)
Dec 21, 2018	44.50	48.95	43.26	44.59	268,971	-0.05(-0.10%)
Dec 20, 2018	44.97	45.77	43.83	44.64	85,118	-0.44(-0.97%)
Dec 19, 2018	46.41	46.99	44.90	45.07	116,620	-1.25(-2.69%)
Dec 18, 2018	47.05	47.19	45.96	46.32	73,957	-0.72(-1.54%)
Dec 17, 2018	47.81	48.51	46.37	47.05	116,312	-0.85(-1.78%)
Dec 14, 2018	47.75	48.44	47.68	47.90	78,444	+0.09(+0.19%)
Dec 13, 2018	48.05	49.02	47.30	47.81	55,616	-0.23(-0.48%)
Dec 12, 2018	48.77	49.32	47.78	48.04	69,678	-0.12(-0.26%)
Dec 11, 2018	47.95	48.72	47.72	48.16	99,227	+0.43(+0.90%)
Dec 10, 2018	47.89	48.47	46.02	47.73	87,177	-0.17(-0.35%)
Dec 07, 2018	47.73	48.25	46.99	47.90	81,431	+0.25(+0.53%)
Dec 06, 2018	48.09	48.20	46.91	47.65	94,042	-0.45(-0.94%)
Dec 04, 2018	48.25	48.90	47.70	48.10	116,368	-0.03(-0.06%)
Dec 03, 2018	48.16	48.16	46.97	48.13	78,545	+0.22(+0.47%)
Nov 30, 2018	47.31	48.27	47.31	47.91	75,327	+0.61(+1.29%)
Nov 29, 2018	47.32	48.21	46.89	47.30	52,892	+0.19(+0.41%)
Nov 28, 2018	46.37	47.67	46.18	47.11	79,768	+0.75(+1.61%)
Nov 27, 2018	46.21	46.58	45.74	46.36	65,351	+0.15(+0.33%)
Nov 26, 2018	47.71	48.50	46.20	46.21	91,739	-1.51(-3.16%)
Nov 23, 2018	47.57	48.45	47.36	47.72	20,390	+0.14(+0.29%)
Nov 21, 2018		47.58	47.58	47.58	0	-0.33(-0.69%)
Nov 20, 2018	48.56	48.82	47.58	47.91	70,337	-0.75(-1.54%)
Nov 19, 2018	49.12	49.39	48.22	48.65	47,823	-0.36(-0.74%)
Nov 16, 2018	48.55	49.53	48.55	49.02	60,911	-0.05(-0.09%)
Nov 15, 2018	48.68	49.41	47.95	49.06	58,778	+0.32(+0.66%)
Nov 14, 2018	49.31	50.00	48.59	48.74	72,735	-0.48(-0.97%)
Nov 13, 2018	49.79	49.79	48.86	49.22	49,290	-0.59(-1.18%)
Nov 12, 2018	49.69	50.53	49.29	49.80	56,064	+0.04(+0.08%)
Nov 09, 2018	50.08	50.60	49.12	49.76	81,821	-0.32(-0.65%)
Nov 08, 2018	49.92	50.69	48.98	50.09	48,014	+0.19(+0.39%)
Nov 07, 2018	49.93	50.37	48.84	49.89	76,348	+0.00(+0.00%)
Nov 06, 2018	48.97	50.09	48.75	49.89	81,104	+0.86(+1.76%)
Nov 05, 2018	48.67	50.66	48.62	49.03	91,946	-0.17(-0.34%)
Nov 02, 2018	48.65	49.56	48.20	49.20	138,966	+0.79(+1.64%)
Nov 01, 2018	48.82	49.96	48.02	48.41	186,800	-0.15(-0.30%)
Oct 31, 2018	51.26	53.41	44.30	48.55	236,785	-8.38(-14.71%)
Oct 30, 2018	56.65	57.84	56.45	56.93	68,407	+0.41(+0.72%)
Oct 29, 2018	55.03	56.87	53.62	56.52	49,646	+1.82(+3.32%)
Oct 26, 2018	54.71	55.90	54.08	54.71	74,548	-0.48(-0.87%)
Oct 25, 2018	55.01	55.78	50.93	55.18	39,339	+0.17(+0.31%)
Oct 24, 2018	54.68	55.77	54.48	55.01	48,199	-0.30(-0.54%)
Oct 23, 2018	54.63	55.77	54.53	55.31	29,440	+0.28(+0.50%)
Oct 22, 2018	54.30	55.43	54.28	55.04	43,479	+0.73(+1.35%)
Oct 19, 2018	53.59	54.52	53.54	54.31	36,105	+0.70(+1.31%)
Oct 18, 2018	54.34	55.05	52.25	53.61	46,743	-0.74(-1.36%)
Oct 17, 2018	54.17	54.87	53.44	54.34	33,605	+0.04(+0.07%)
Oct 16, 2018	53.25	54.90	52.44	54.31	74,141	+1.14(+2.14%)
Oct 15, 2018	52.45	53.57	52.00	53.17	47,805	+0.55(+1.04%)
Oct 12, 2018	52.92	52.92	51.71	52.62	54,417	+0.14(+0.26%)
Oct 11, 2018	53.08	53.47	51.59	52.48	102,122	-0.61(-1.15%)
Oct 10, 2018	53.62	55.07	53.05	53.09	73,839	-0.69(-1.27%)
Oct 09, 2018	54.28	54.56	53.51	53.77	85,752	-0.60(-1.10%)
Oct 08, 2018	53.04	54.85	53.04	54.38	109,979	+1.32(+2.50%)
Oct 05, 2018	51.92	53.26	51.92	53.05	126,498	+1.27(+2.45%)
Oct 04, 2018	52.38	52.38	51.32	51.78	96,047	-0.49(-0.94%)
Oct 03, 2018	52.88	53.67	52.00	52.27	47,813	-0.48(-0.91%)
Oct 02, 2018	54.62	54.87	52.63	52.75	68,839	-1.82(-3.34%)

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.