Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.48	43.63	43.10	43.58	789,458	+0.53(+1.24%)
Dec 28, 2018	43.21	43.70	42.70	43.05	412,162	+0.06(+0.15%)
Dec 27, 2018	42.24	42.99	41.35	42.99	665,448	+0.18(+0.41%)
Dec 26, 2018	40.77	42.81	40.77	42.81	573,324	+2.31(+5.69%)
Dec 24, 2018	40.99	41.43	40.50	40.50	396,389	-0.85(-2.06%)
Dec 21, 2018	42.63	43.05	41.23	41.36	329,563	-1.22(-2.86%)
Dec 20, 2018	43.38	43.49	42.01	42.58	335,578	-1.02(-2.34%)
Dec 19, 2018	44.44	45.04	43.40	43.60	344,008	-0.86(-1.95%)
Dec 18, 2018	44.55	44.76	44.11	44.46	412,527	+0.25(+0.57%)
Dec 17, 2018	45.00	45.16	43.94	44.21	216,877	-1.03(-2.27%)
Dec 14, 2018	45.65	46.01	45.11	45.24	187,576	-0.93(-2.02%)
Dec 13, 2018	46.58	46.58	45.93	46.17	106,756	-0.22(-0.48%)
Dec 12, 2018	46.48	46.95	46.39	46.39	119,292	+0.42(+0.91%)
Dec 11, 2018	46.69	46.72	45.65	45.98	158,787	-0.06(-0.14%)
Dec 10, 2018	45.93	46.21	45.19	46.04	288,015	+0.13(+0.28%)
Dec 07, 2018	47.19	47.44	45.81	45.91	183,417	-1.40(-2.96%)
Dec 06, 2018	46.16	47.32	46.05	47.31	286,913	+0.36(+0.76%)
Dec 04, 2018	48.46	48.61	46.88	46.95	401,771	-1.71(-3.52%)
Dec 03, 2018	48.88	48.99	48.39	48.67	361,553	+0.72(+1.50%)
Nov 30, 2018	47.85	48.02	47.73	47.95	195,479	+0.05(+0.11%)
Nov 29, 2018	47.78	48.09	47.54	47.89	211,670	+0.00(+0.01%)
Nov 28, 2018	46.79	47.89	46.69	47.89	336,956	+1.42(+3.05%)
Nov 27, 2018	46.03	46.55	45.95	46.48	1,071,495	+0.31(+0.68%)
Nov 26, 2018	45.94	46.18	45.79	46.16	309,518	+0.78(+1.73%)
Nov 23, 2018	45.21	45.57	45.21	45.38	13,309	-0.08(-0.17%)
Nov 21, 2018		45.46	45.46	45.46	0	+0.45(+1.01%)
Nov 20, 2018	44.99	45.65	44.79	45.00	269,203	-1.17(-2.53%)
Nov 19, 2018	47.21	47.28	46.06	46.17	102,734	-1.10(-2.33%)
Nov 16, 2018	47.14	47.44	46.96	47.27	157,215	-0.28(-0.59%)
Nov 15, 2018	47.18	47.57	46.47	47.55	236,658	+0.08(+0.17%)
Nov 14, 2018	48.24	48.36	47.31	47.47	124,362	-0.38(-0.79%)
Nov 13, 2018	48.04	48.24	47.72	47.85	109,871	-0.03(-0.06%)
Nov 12, 2018	48.66	48.66	47.82	47.88	102,901	-0.95(-1.95%)
Nov 09, 2018	49.12	49.21	48.53	48.83	75,696	-0.50(-1.01%)
Nov 08, 2018	49.27	49.56	49.15	49.33	183,330	-0.02(-0.03%)
Nov 07, 2018	48.42	49.36	48.38	49.35	262,050	+1.34(+2.78%)
Nov 06, 2018	47.73	48.04	47.69	48.01	100,754	+0.26(+0.55%)
Nov 05, 2018	47.76	47.85	47.35	47.75	127,373	+0.03(+0.06%)
Nov 02, 2018	48.05	48.30	47.35	47.72	420,487	-0.00(-0.01%)
Nov 01, 2018	47.05	47.78	46.79	47.72	911,523	+0.94(+2.00%)
Oct 31, 2018	46.80	47.26	46.76	46.79	160,504	+0.52(+1.12%)
Oct 30, 2018	45.30	46.31	45.08	46.27	182,735	+0.80(+1.75%)
Oct 29, 2018	46.39	46.70	44.78	45.47	301,940	-0.44(-0.96%)
Oct 26, 2018	46.27	46.64	45.52	45.91	344,375	-1.45(-3.07%)
Oct 25, 2018	46.49	47.59	46.40	47.37	420,259	+1.38(+3.01%)
Oct 24, 2018	47.79	47.83	45.99	45.99	455,790	-1.80(-3.76%)
Oct 23, 2018	47.30	47.95	46.86	47.78	1,431,085	-0.15(-0.31%)
Oct 22, 2018	47.99	48.32	47.66	47.93	208,800	+0.14(+0.29%)
Oct 19, 2018	48.10	48.42	47.68	47.79	104,394	-0.12(-0.26%)
Oct 18, 2018	48.65	48.71	47.83	47.92	129,365	-0.90(-1.85%)
Oct 17, 2018	48.87	48.98	48.28	48.82	221,278	+0.11(+0.22%)
Oct 16, 2018	47.91	48.76	47.90	48.72	160,155	+1.08(+2.27%)
Oct 15, 2018	47.67	47.93	47.41	47.64	123,813	-0.13(-0.28%)
Oct 12, 2018	47.68	47.78	47.01	47.77	209,204	+1.16(+2.50%)
Oct 11, 2018	47.13	47.47	46.26	46.61	514,297	-0.81(-1.70%)
Oct 10, 2018	49.05	49.05	47.38	47.41	274,223	-1.68(-3.43%)
Oct 09, 2018	49.01	49.52	49.01	49.10	83,103	+0.05(+0.10%)
Oct 08, 2018	48.75	49.15	48.49	49.05	346,110	+0.13(+0.26%)
Oct 05, 2018	49.49	49.60	48.58	48.92	695,822	-0.58(-1.18%)
Oct 04, 2018	50.05	50.13	49.27	49.50	200,524	-0.64(-1.28%)
Oct 03, 2018	50.54	50.54	50.11	50.15	206,546	-0.20(-0.39%)
Oct 02, 2018	50.70	50.78	50.29	50.34	87,212	-0.43(-0.84%)

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.