Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.46	51.57	49.79	51.31	66,800	+0.91(+1.81%)
Dec 28, 2018	50.01	51.00	49.29	50.40	57,200	+0.65(+1.31%)
Dec 27, 2018	48.42	49.81	47.08	49.75	62,522	+0.95(+1.95%)
Dec 26, 2018	48.70	49.38	48.04	48.80	121,138	+0.49(+1.01%)
Dec 24, 2018	48.54	49.13	48.13	48.31	52,900	-0.54(-1.11%)
Dec 21, 2018	49.31	51.11	48.20	48.85	152,000	-0.47(-0.95%)
Dec 20, 2018	49.32	49.73	47.78	49.32	59,557	+0.01(+0.02%)
Dec 19, 2018	50.01	50.92	48.87	49.31	88,546	-0.66(-1.32%)
Dec 18, 2018	50.39	50.58	48.00	49.97	91,643	+0.06(+0.12%)
Dec 17, 2018	51.21	51.21	49.52	49.91	153,984	-1.30(-2.54%)
Dec 14, 2018	51.99	52.69	51.19	51.21	92,800	-1.00(-1.92%)
Dec 13, 2018	52.85	53.18	51.74	52.21	122,560	-0.70(-1.32%)
Dec 12, 2018	51.72	53.45	51.02	52.91	89,959	+1.54(+3.00%)
Dec 11, 2018	52.42	52.73	51.26	51.37	70,331	-0.35(-0.68%)
Dec 10, 2018	52.12	52.80	51.13	51.72	110,505	-0.39(-0.75%)
Dec 07, 2018	51.64	52.73	50.23	52.11	79,700	+0.48(+0.93%)
Dec 06, 2018	52.73	52.73	50.04	51.63	186,602	-1.60(-3.01%)
Dec 04, 2018	55.76	56.04	53.00	53.23	90,200	-2.74(-4.90%)
Dec 03, 2018	56.00	56.36	55.59	55.97	74,172	+0.30(+0.54%)
Nov 30, 2018	54.86	55.77	54.27	55.67	97,700	+0.82(+1.49%)
Nov 29, 2018	55.23	55.38	54.50	54.85	94,567	-0.37(-0.67%)
Nov 28, 2018	54.11	55.53	54.00	55.22	98,030	+1.14(+2.11%)
Nov 27, 2018	53.62	54.33	52.86	54.08	82,414	+0.19(+0.35%)
Nov 26, 2018	53.40	54.27	52.77	53.89	37,688	+0.75(+1.41%)
Nov 23, 2018	53.39	54.36	53.14	53.14	36,200	-0.40(-0.75%)
Nov 21, 2018		53.54	53.54	53.54	0	+0.48(+0.90%)
Nov 20, 2018	53.56	53.96	52.21	53.06	100,227	-0.95(-1.76%)
Nov 19, 2018	53.79	54.61	53.35	54.01	106,206	+0.22(+0.41%)
Nov 16, 2018	53.56	54.29	52.75	53.79	68,100	-0.27(-0.50%)
Nov 15, 2018	52.78	54.32	52.78	54.06	181,157	+0.98(+1.85%)
Nov 14, 2018	52.47	53.80	51.92	53.08	149,457	+0.99(+1.90%)
Nov 13, 2018	53.11	53.52	52.00	52.09	87,239	-0.86(-1.62%)
Nov 12, 2018	53.32	54.24	52.71	52.95	113,673	-0.42(-0.79%)
Nov 09, 2018	55.52	57.00	53.30	53.37	175,000	-2.17(-3.91%)
Nov 08, 2018	54.80	55.82	54.48	55.54	105,007	+0.69(+1.26%)
Nov 07, 2018	53.87	55.15	53.23	54.85	121,302	+1.28(+2.39%)
Nov 06, 2018	52.94	54.24	52.40	53.57	86,272	+0.52(+0.98%)
Nov 05, 2018	52.89	53.56	52.27	53.05	73,041	+0.23(+0.44%)
Nov 02, 2018	53.74	54.26	52.20	52.82	145,500	-0.93(-1.73%)
Nov 01, 2018	54.49	54.75	53.56	53.75	134,998	-0.74(-1.36%)
Oct 31, 2018	50.00	55.30	46.77	54.49	440,336	+7.69(+16.43%)
Oct 30, 2018	45.67	46.93	45.67	46.80	108,467	+1.25(+2.74%)
Oct 29, 2018	46.73	46.96	45.04	45.55	55,892	-0.67(-1.45%)
Oct 26, 2018	46.36	47.26	45.98	46.22	68,100	-0.65(-1.39%)
Oct 25, 2018	46.44	47.19	46.44	46.87	65,572	+0.69(+1.49%)
Oct 24, 2018	48.44	48.70	46.11	46.18	115,015	-2.15(-4.45%)
Oct 23, 2018	48.32	49.34	47.75	48.33	201,610	-0.51(-1.04%)
Oct 22, 2018	46.27	48.92	46.27	48.84	147,844	+2.56(+5.53%)
Oct 19, 2018	45.93	46.39	45.93	46.28	74,500	+0.52(+1.14%)
Oct 18, 2018	47.63	48.20	45.70	45.76	76,416	-2.09(-4.37%)
Oct 17, 2018	47.41	47.99	46.00	47.85	97,743	+0.29(+0.61%)
Oct 16, 2018	46.29	47.71	45.96	47.56	65,594	+1.49(+3.23%)
Oct 15, 2018	46.43	46.66	45.96	46.07	101,489	-0.36(-0.78%)
Oct 12, 2018	48.84	49.08	46.30	46.43	162,100	-1.86(-3.85%)
Oct 11, 2018	49.91	49.98	48.17	48.29	240,963	-1.80(-3.59%)
Oct 10, 2018	50.31	51.70	49.53	50.09	472,658	-0.19(-0.38%)
Oct 09, 2018	49.70	50.95	49.70	50.28	136,513	+0.57(+1.15%)
Oct 08, 2018	48.63	50.42	48.58	49.71	235,069	+1.16(+2.39%)
Oct 05, 2018	48.50	49.38	48.17	48.55	180,400	+0.05(+0.10%)
Oct 04, 2018	48.42	48.69	48.05	48.50	123,622	+0.07(+0.14%)
Oct 03, 2018	49.10	49.48	48.35	48.43	65,831	-0.57(-1.16%)
Oct 02, 2018	49.14	49.22	48.59	49.00	42,941	-0.11(-0.22%)

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.