Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.42	43.42	42.41	42.85	98,580	-0.55(-1.28%)
Dec 28, 2018	43.55	44.04	43.08	43.41	41,952	-0.15(-0.35%)
Dec 27, 2018	43.41	43.85	42.37	43.56	62,083	-0.02(-0.04%)
Dec 26, 2018	43.56	44.17	42.12	43.58	73,360	+0.25(+0.59%)
Dec 24, 2018	44.59	45.27	43.04	43.32	61,044	-1.26(-2.83%)
Dec 21, 2018	44.50	48.95	43.25	44.59	268,987	-0.05(-0.10%)
Dec 20, 2018	44.97	45.77	43.83	44.63	85,123	-0.44(-0.97%)
Dec 19, 2018	46.40	46.99	44.90	45.07	116,626	-1.25(-2.69%)
Dec 18, 2018	47.05	47.19	45.96	46.32	73,961	-0.72(-1.54%)
Dec 17, 2018	47.80	48.51	46.36	47.04	116,319	-0.85(-1.78%)
Dec 14, 2018	47.74	48.44	47.67	47.90	78,449	+0.09(+0.19%)
Dec 13, 2018	48.05	49.01	47.30	47.80	55,619	-0.23(-0.48%)
Dec 12, 2018	48.77	49.32	47.78	48.04	69,682	-0.12(-0.26%)
Dec 11, 2018	47.95	48.71	47.72	48.16	99,232	+0.43(+0.90%)
Dec 10, 2018	47.89	48.47	46.02	47.73	87,182	-0.17(-0.35%)
Dec 07, 2018	47.73	48.25	46.98	47.90	81,436	+0.25(+0.53%)
Dec 06, 2018	48.09	48.20	46.91	47.64	94,048	-0.45(-0.94%)
Dec 04, 2018	48.25	48.90	47.70	48.10	116,374	-0.03(-0.06%)
Dec 03, 2018	48.16	48.16	46.97	48.13	78,550	+0.22(+0.47%)
Nov 30, 2018	47.30	48.27	47.30	47.90	75,331	+0.61(+1.29%)
Nov 29, 2018	47.32	48.20	46.89	47.30	52,896	+0.19(+0.41%)
Nov 28, 2018	46.36	47.67	46.17	47.10	79,772	+0.75(+1.61%)
Nov 27, 2018	46.20	46.57	45.73	46.36	65,355	+0.15(+0.33%)
Nov 26, 2018	47.70	48.50	46.20	46.20	91,745	-1.51(-3.16%)
Nov 23, 2018	47.57	48.44	47.36	47.71	20,391	+0.14(+0.29%)
Nov 21, 2018		47.57	47.57	47.57	0	-0.33(-0.69%)
Nov 20, 2018	48.56	48.82	47.57	47.90	70,341	-0.75(-1.53%)
Nov 19, 2018	49.11	49.38	48.21	48.65	47,826	-0.36(-0.74%)
Nov 16, 2018	48.55	49.53	48.55	49.01	60,914	-0.05(-0.09%)
Nov 15, 2018	48.67	49.41	47.95	49.06	58,782	+0.32(+0.66%)
Nov 14, 2018	49.31	50.00	48.59	48.74	72,739	-0.48(-0.97%)
Nov 13, 2018	49.79	49.79	48.86	49.21	49,293	-0.59(-1.18%)
Nov 12, 2018	49.68	50.53	49.29	49.80	56,067	+0.04(+0.08%)
Nov 09, 2018	50.08	50.60	49.11	49.76	81,826	-0.32(-0.65%)
Nov 08, 2018	49.92	50.69	48.98	50.08	48,017	+0.19(+0.39%)
Nov 07, 2018	49.93	50.37	48.83	49.89	76,352	+0.00(+0.00%)
Nov 06, 2018	48.97	50.08	48.74	49.89	81,109	+0.86(+1.76%)
Nov 05, 2018	48.67	50.65	48.61	49.03	91,951	-0.17(-0.34%)
Nov 02, 2018	48.65	49.55	48.20	49.20	138,974	+0.79(+1.64%)
Nov 01, 2018	48.81	49.95	48.02	48.41	186,811	-0.15(-0.30%)
Oct 31, 2018	51.26	53.40	44.29	48.55	236,799	-8.38(-14.71%)
Oct 30, 2018	56.64	57.84	56.44	56.93	68,411	+0.41(+0.72%)
Oct 29, 2018	55.03	56.87	53.62	56.52	49,648	+1.82(+3.32%)
Oct 26, 2018	54.70	55.90	54.08	54.70	74,552	-0.48(-0.87%)
Oct 25, 2018	55.01	55.78	50.93	55.18	39,341	+0.17(+0.31%)
Oct 24, 2018	54.68	55.77	54.47	55.01	48,202	-0.30(-0.54%)
Oct 23, 2018	54.63	55.77	54.53	55.31	29,441	+0.28(+0.50%)
Oct 22, 2018	54.30	55.43	54.28	55.03	43,482	+0.73(+1.35%)
Oct 19, 2018	53.59	54.52	53.53	54.30	36,107	+0.70(+1.31%)
Oct 18, 2018	54.33	55.05	52.25	53.60	46,746	-0.74(-1.36%)
Oct 17, 2018	54.16	54.87	53.43	54.34	33,607	+0.04(+0.07%)
Oct 16, 2018	53.25	54.90	52.44	54.30	74,146	+1.14(+2.14%)
Oct 15, 2018	52.45	53.57	51.99	53.16	47,808	+0.55(+1.04%)
Oct 12, 2018	52.92	52.92	51.70	52.62	54,420	+0.14(+0.26%)
Oct 11, 2018	53.08	53.46	51.59	52.48	102,128	-0.61(-1.15%)
Oct 10, 2018	53.62	55.07	53.05	53.09	73,843	-0.69(-1.27%)
Oct 09, 2018	54.28	54.56	53.51	53.77	85,757	-0.60(-1.10%)
Oct 08, 2018	53.04	54.85	53.04	54.37	109,985	+1.32(+2.50%)
Oct 05, 2018	51.92	53.26	51.92	53.05	126,505	+1.27(+2.45%)
Oct 04, 2018	52.38	52.38	51.32	51.78	96,053	-0.49(-0.94%)
Oct 03, 2018	52.88	53.66	52.00	52.27	47,816	-0.48(-0.91%)
Oct 02, 2018	54.62	54.87	52.62	52.75	68,843	-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.