Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.72	33.25	32.12	33.22	391,700	+0.86(+2.66%)
Dec 28, 2018	32.67	33.00	31.86	32.36	437,100	-0.21(-0.64%)
Dec 27, 2018	31.89	32.65	31.00	32.57	416,277	+0.20(+0.62%)
Dec 26, 2018	30.87	32.45	30.51	32.37	523,468	+1.53(+4.96%)
Dec 24, 2018	30.77	31.66	30.05	30.84	368,800	-0.16(-0.52%)
Dec 21, 2018	32.84	33.03	30.91	31.00	1,064,400	-1.85(-5.63%)
Dec 20, 2018	33.22	34.75	31.89	32.85	793,093	-0.50(-1.50%)
Dec 19, 2018	35.20	35.93	33.19	33.35	589,471	-1.65(-4.71%)
Dec 18, 2018	36.10	36.84	34.71	35.00	827,488	-0.82(-2.29%)
Dec 17, 2018	36.00	37.65	35.43	35.82	719,625	+0.06(+0.17%)
Dec 14, 2018	35.40	37.27	35.16	35.76	1,020,500	+0.16(+0.45%)
Dec 13, 2018	37.18	37.46	35.53	35.60	584,598	-1.60(-4.30%)
Dec 12, 2018	37.98	38.00	37.06	37.20	445,337	+0.22(+0.59%)
Dec 11, 2018	38.15	38.80	36.66	36.98	813,080	-0.93(-2.45%)
Dec 10, 2018	37.34	38.41	36.47	37.91	941,555	+1.38(+3.78%)
Dec 07, 2018	40.67	40.96	36.00	36.53	1,788,600	-4.01(-9.89%)
Dec 06, 2018	40.00	40.93	38.75	40.54	2,278,384	-5.47(-11.89%)
Dec 04, 2018	48.49	49.23	45.97	46.01	862,200	-2.85(-5.83%)
Dec 03, 2018	48.14	49.25	46.95	48.86	641,979	+1.44(+3.04%)
Nov 30, 2018	45.10	47.44	44.58	47.42	954,700	+2.67(+5.97%)
Nov 29, 2018	45.20	45.60	44.50	44.75	335,188	-0.41(-0.91%)
Nov 28, 2018	43.77	45.35	43.17	45.16	515,368	+1.65(+3.79%)
Nov 27, 2018	43.05	43.63	42.29	43.51	355,927	+0.01(+0.02%)
Nov 26, 2018	43.45	43.88	42.47	43.50	301,069	+0.68(+1.59%)
Nov 23, 2018	42.56	43.44	42.21	42.82	226,500	+0.04(+0.09%)
Nov 21, 2018		42.78	42.78	42.78	0	+0.54(+1.28%)
Nov 20, 2018	41.81	42.99	41.45	42.24	227,962	-0.07(-0.17%)
Nov 19, 2018	43.99	44.14	42.03	42.31	230,386	-1.62(-3.69%)
Nov 16, 2018	42.84	44.03	42.14	43.93	558,600	+0.82(+1.90%)
Nov 15, 2018	43.03	43.87	42.28	43.11	509,285	+0.05(+0.12%)
Nov 14, 2018	45.33	45.50	42.84	43.06	424,809	-2.05(-4.54%)
Nov 13, 2018	44.79	45.91	44.33	45.11	399,560	+0.41(+0.92%)
Nov 12, 2018	44.93	45.25	44.14	44.70	319,066	-0.57(-1.26%)
Nov 09, 2018	45.46	45.82	44.88	45.27	418,400	-0.29(-0.64%)
Nov 08, 2018	45.19	46.15	44.62	45.56	541,704	+0.37(+0.82%)
Nov 07, 2018	44.00	46.18	41.96	45.19	1,108,980	+3.54(+8.50%)
Nov 06, 2018	41.77	42.09	39.67	41.65	1,173,484	-0.05(-0.12%)
Nov 05, 2018	46.49	47.16	41.31	41.70	1,671,568	-4.81(-10.34%)
Nov 02, 2018	47.60	48.40	46.17	46.51	786,300	-0.84(-1.77%)
Nov 01, 2018	47.84	48.32	47.28	47.35	530,240	-0.21(-0.44%)
Oct 31, 2018	48.09	48.71	47.55	47.56	501,547	+0.15(+0.32%)
Oct 30, 2018	46.54	47.84	46.21	47.41	409,863	+0.86(+1.85%)
Oct 29, 2018	47.98	48.80	45.77	46.55	377,693	-0.83(-1.75%)
Oct 26, 2018	47.23	47.86	46.40	47.38	263,300	-0.39(-0.82%)
Oct 25, 2018	45.72	48.32	45.01	47.77	367,483	+1.99(+4.35%)
Oct 24, 2018	47.42	48.14	45.60	45.78	503,219	-1.56(-3.30%)
Oct 23, 2018	47.89	48.11	46.40	47.34	516,594	-1.00(-2.07%)
Oct 22, 2018	48.41	49.03	47.69	48.34	341,151	+0.14(+0.29%)
Oct 19, 2018	47.90	48.79	47.90	48.20	405,800	+0.29(+0.61%)
Oct 18, 2018	48.80	49.47	47.69	47.91	365,712	-0.67(-1.38%)
Oct 17, 2018	48.39	48.69	46.91	48.58	510,120	+0.27(+0.56%)
Oct 16, 2018	46.72	48.48	45.99	48.31	576,656	+1.64(+3.51%)
Oct 15, 2018	47.42	47.70	46.20	46.67	434,994	-0.76(-1.60%)
Oct 12, 2018	48.70	48.80	46.81	47.43	423,800	-0.17(-0.36%)
Oct 11, 2018	46.12	48.39	46.08	47.60	1,050,911	+1.10(+2.37%)
Oct 10, 2018	47.16	47.58	46.09	46.50	537,799	-0.67(-1.42%)
Oct 09, 2018	46.82	47.87	46.59	47.17	399,852	+0.18(+0.38%)
Oct 08, 2018	47.87	48.19	46.51	46.99	315,857	-1.02(-2.12%)
Oct 05, 2018	48.46	49.21	47.63	48.01	387,100	+0.06(+0.13%)
Oct 04, 2018	49.49	49.49	47.61	47.95	911,965	-1.56(-3.15%)
Oct 03, 2018	49.07	49.66	47.81	49.51	306,865	+0.86(+1.77%)
Oct 02, 2018	49.18	49.48	47.64	48.65	506,147	-0.44(-0.90%)

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.