Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.29	47.13	45.91	46.98	118,667	+1.09(+2.37%)
Dec 28, 2018	46.42	47.54	45.42	45.90	217,538	-0.59(-1.27%)
Dec 27, 2018	45.54	46.56	44.98	46.49	166,884	+0.20(+0.43%)
Dec 26, 2018	45.28	46.33	44.58	46.29	316,673	+1.42(+3.17%)
Dec 24, 2018	46.07	46.07	44.77	44.86	89,550	-1.25(-2.71%)
Dec 21, 2018	47.45	47.67	45.71	46.12	418,214	-1.27(-2.68%)
Dec 20, 2018	48.00	48.33	46.91	47.39	191,844	-0.73(-1.51%)
Dec 19, 2018	49.48	49.89	47.78	48.11	175,683	-0.95(-1.95%)
Dec 18, 2018	49.72	49.97	48.62	49.07	160,983	-0.15(-0.31%)
Dec 17, 2018	51.81	51.89	48.84	49.22	194,195	-2.81(-5.40%)
Dec 14, 2018	51.95	53.03	51.74	52.03	161,818	-0.06(-0.11%)
Dec 13, 2018	52.85	52.85	51.59	52.08	126,562	-0.33(-0.64%)
Dec 12, 2018	52.14	53.78	52.02	52.42	181,735	+0.98(+1.91%)
Dec 11, 2018	52.03	52.88	51.33	51.43	95,468	+0.20(+0.39%)
Dec 10, 2018	51.24	51.72	50.85	51.23	117,831	-0.09(-0.17%)
Dec 07, 2018	52.58	53.25	51.12	51.32	125,893	-1.28(-2.43%)
Dec 06, 2018	52.26	52.72	50.81	52.60	159,837	-0.33(-0.63%)
Dec 04, 2018	54.22	54.54	52.61	52.93	162,761	-1.46(-2.69%)
Dec 03, 2018	54.10	54.42	53.32	54.39	148,604	+1.40(+2.65%)
Nov 30, 2018	52.69	53.04	52.07	52.99	180,566	+0.39(+0.74%)
Nov 29, 2018	52.39	53.15	52.20	52.60	216,583	+0.15(+0.29%)
Nov 28, 2018	51.27	52.71	51.18	52.45	146,790	+1.43(+2.80%)
Nov 27, 2018	50.47	51.62	50.36	51.02	115,610	+0.10(+0.19%)
Nov 26, 2018	50.70	51.62	50.47	50.92	163,138	+0.66(+1.31%)
Nov 23, 2018	49.32	50.49	49.32	50.27	29,931	+0.65(+1.30%)
Nov 21, 2018		49.62	49.62	49.62	0	+0.30(+0.60%)
Nov 20, 2018	49.37	50.28	49.19	49.32	89,134	-0.66(-1.31%)
Nov 19, 2018	50.86	51.13	49.24	49.98	97,911	-0.91(-1.80%)
Nov 16, 2018	49.56	50.97	49.43	50.89	171,082	+0.83(+1.65%)
Nov 15, 2018	48.57	50.09	48.57	50.07	90,599	+1.14(+2.34%)
Nov 14, 2018	49.56	49.71	48.38	48.92	72,703	-0.18(-0.37%)
Nov 13, 2018	49.07	49.83	48.86	49.10	109,577	+0.06(+0.12%)
Nov 12, 2018	49.14	49.49	48.56	49.05	90,830	-0.23(-0.46%)
Nov 09, 2018	49.81	49.92	48.70	49.27	87,694	-0.78(-1.56%)
Nov 08, 2018	50.77	51.05	49.86	50.06	117,466	-0.77(-1.52%)
Nov 07, 2018	49.98	50.86	49.44	50.83	111,404	+1.20(+2.42%)
Nov 06, 2018	48.16	49.74	48.08	49.63	105,446	+1.90(+3.99%)
Nov 05, 2018	48.09	48.19	47.42	47.72	102,152	-0.35(-0.73%)
Nov 02, 2018	48.21	48.42	47.79	48.08	110,169	+0.15(+0.32%)
Nov 01, 2018	46.99	48.31	46.99	47.92	106,371	+1.16(+2.48%)
Oct 31, 2018	46.88	47.27	46.43	46.76	227,633	+0.33(+0.72%)
Oct 30, 2018	45.65	46.73	45.54	46.43	102,255	+0.72(+1.58%)
Oct 29, 2018	46.66	47.34	45.24	45.70	112,276	-0.24(-0.52%)
Oct 26, 2018	45.29	46.49	45.19	45.94	145,876	+0.03(+0.06%)
Oct 25, 2018	45.79	46.24	45.57	45.91	93,430	+0.40(+0.88%)
Oct 24, 2018	46.69	46.69	45.49	45.51	93,911	-1.09(-2.35%)
Oct 23, 2018	45.78	47.02	45.18	46.61	123,383	+0.27(+0.58%)
Oct 22, 2018	46.24	46.70	45.79	46.34	142,162	+0.45(+0.98%)
Oct 19, 2018	46.82	47.39	45.79	45.89	210,361	-0.86(-1.83%)
Oct 18, 2018	47.44	47.46	46.56	46.75	193,127	-0.69(-1.45%)
Oct 17, 2018	47.11	47.92	46.36	47.44	216,179	-0.40(-0.84%)
Oct 16, 2018	46.23	48.02	46.23	47.84	125,104	+1.90(+4.15%)
Oct 15, 2018	45.09	46.34	44.91	45.93	95,421	+0.69(+1.52%)
Oct 12, 2018	46.62	46.62	44.83	45.25	102,292	-0.47(-1.02%)
Oct 11, 2018	46.02	46.54	45.65	45.71	198,956	-0.56(-1.21%)
Oct 10, 2018	48.47	48.85	46.23	46.28	165,334	-2.31(-4.76%)
Oct 09, 2018	49.05	49.23	48.46	48.59	106,823	-0.49(-0.99%)
Oct 08, 2018	48.09	49.23	48.04	49.08	98,182	+1.21(+2.53%)
Oct 05, 2018	48.18	48.26	47.10	47.87	50,411	-0.25(-0.51%)
Oct 04, 2018	48.64	48.76	47.49	48.11	99,333	-0.91(-1.86%)
Oct 03, 2018	49.51	49.92	48.95	49.03	87,265	-1.15(-2.30%)
Oct 02, 2018	49.89	50.19	49.47	50.18	82,278	+0.31(+0.63%)

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.