Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.67	42.05	41.05	41.95	194,100	+0.75(+1.82%)
Dec 28, 2018	41.51	42.09	40.78	41.20	301,800	-0.16(-0.39%)
Dec 27, 2018	40.81	41.38	39.78	41.36	225,606	-0.25(-0.60%)
Dec 26, 2018	39.64	41.65	39.37	41.61	320,159	+2.24(+5.69%)
Dec 24, 2018	39.63	40.14	38.74	39.37	202,000	-0.69(-1.72%)
Dec 21, 2018	40.64	41.27	39.52	40.06	484,500	-0.56(-1.38%)
Dec 20, 2018	40.38	41.25	39.89	40.62	323,589	+0.12(+0.30%)
Dec 19, 2018	41.61	41.91	40.10	40.50	344,945	-1.08(-2.60%)
Dec 18, 2018	41.47	42.44	41.13	41.58	285,407	+0.45(+1.09%)
Dec 17, 2018	41.82	42.48	40.82	41.13	336,642	-1.00(-2.37%)
Dec 14, 2018	42.10	43.13	41.73	42.13	251,500	-0.27(-0.64%)
Dec 13, 2018	42.93	43.21	41.86	42.40	435,429	-0.53(-1.23%)
Dec 12, 2018	43.00	43.74	42.65	42.93	289,358	+0.60(+1.42%)
Dec 11, 2018	43.12	43.29	41.76	42.33	240,457	+0.01(+0.02%)
Dec 10, 2018	41.87	42.86	41.51	42.32	377,351	+0.43(+1.03%)
Dec 07, 2018	43.27	43.62	41.66	41.89	299,100	-1.40(-3.23%)
Dec 06, 2018	42.01	43.31	41.14	43.29	431,944	+0.50(+1.17%)
Dec 04, 2018	46.08	46.33	42.61	42.79	356,600	-3.39(-7.34%)
Dec 03, 2018	46.59	46.65	45.13	46.18	326,450	+0.27(+0.59%)
Nov 30, 2018	44.75	46.00	44.72	45.91	480,000	+1.01(+2.25%)
Nov 29, 2018	45.56	45.66	44.62	44.90	219,898	-0.96(-2.09%)
Nov 28, 2018	43.50	45.92	43.50	45.86	545,062	+2.52(+5.81%)
Nov 27, 2018	43.48	43.60	42.74	43.34	423,893	-0.37(-0.85%)
Nov 26, 2018	43.84	43.99	43.04	43.71	396,010	+0.30(+0.69%)
Nov 23, 2018	43.60	44.13	43.37	43.41	101,500	-0.57(-1.30%)
Nov 21, 2018		43.98	43.98	43.98	0	+0.74(+1.71%)
Nov 20, 2018	43.67	44.23	43.15	43.24	404,037	-1.00(-2.26%)
Nov 19, 2018	44.22	44.61	43.66	44.24	378,515	-0.52(-1.16%)
Nov 16, 2018	44.58	45.33	44.41	44.76	264,600	-0.19(-0.42%)
Nov 15, 2018	44.13	45.13	44.08	44.95	226,662	+0.51(+1.15%)
Nov 14, 2018	45.12	45.12	44.40	44.44	386,359	-0.23(-0.51%)
Nov 13, 2018	45.11	45.37	44.43	44.67	263,783	-0.36(-0.80%)
Nov 12, 2018	46.30	46.59	44.93	45.03	172,899	-1.40(-3.02%)
Nov 09, 2018	47.45	47.66	45.95	46.43	179,300	-1.34(-2.81%)
Nov 08, 2018	47.26	48.11	47.17	47.77	394,433	+0.54(+1.14%)
Nov 07, 2018	46.74	47.31	45.99	47.23	489,539	+0.76(+1.64%)
Nov 06, 2018	45.97	46.90	45.53	46.47	323,834	+0.57(+1.24%)
Nov 05, 2018	47.45	47.74	45.74	45.90	242,827	-1.42(-3.00%)
Nov 02, 2018	47.45	47.95	46.57	47.32	284,800	+0.14(+0.30%)
Nov 01, 2018	47.28	47.55	46.52	47.18	466,758	+0.19(+0.40%)
Oct 31, 2018	48.82	49.21	46.92	46.99	477,919	-0.84(-1.76%)
Oct 30, 2018	45.25	48.76	45.25	47.83	612,482	+1.41(+3.04%)
Oct 29, 2018	46.76	47.06	45.64	46.42	410,756	+0.31(+0.67%)
Oct 26, 2018	45.94	47.14	45.07	46.11	240,400	-0.45(-0.97%)
Oct 25, 2018	46.47	46.97	45.97	46.56	266,870	+0.40(+0.87%)
Oct 24, 2018	49.13	49.24	46.09	46.16	247,345	-3.11(-6.31%)
Oct 23, 2018	48.33	49.39	47.87	49.27	314,843	+0.08(+0.16%)
Oct 22, 2018	48.32	49.34	48.08	49.19	213,899	+0.96(+1.99%)
Oct 19, 2018	48.77	49.32	48.07	48.23	196,000	-0.63(-1.29%)
Oct 18, 2018	49.53	49.76	48.52	48.86	257,429	-0.81(-1.63%)
Oct 17, 2018	49.88	50.02	49.14	49.67	261,054	-0.26(-0.52%)
Oct 16, 2018	48.99	50.04	48.40	49.93	355,125	+1.32(+2.72%)
Oct 15, 2018	48.35	48.97	47.81	48.61	184,609	+0.10(+0.21%)
Oct 12, 2018	49.75	49.91	47.89	48.51	280,100	-0.25(-0.51%)
Oct 11, 2018	50.03	50.87	48.71	48.76	446,551	-1.67(-3.31%)
Oct 10, 2018	54.01	54.01	50.38	50.43	464,082	-3.68(-6.80%)
Oct 09, 2018	53.41	54.44	53.41	54.11	413,276	+0.54(+1.01%)
Oct 08, 2018	52.82	53.70	52.82	53.57	220,805	-0.06(-0.11%)
Oct 05, 2018	54.99	55.56	52.96	53.63	344,700	-1.35(-2.46%)
Oct 04, 2018	55.22	55.61	54.88	54.98	349,066	-0.53(-0.95%)
Oct 03, 2018	54.69	55.82	54.12	55.51	240,329	+0.93(+1.70%)
Oct 02, 2018	55.35	55.65	54.41	54.58	231,361	-0.73(-1.32%)

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.