Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.02	46.02	46.02	46.02	200	-0.03(-0.07%)
Nov 29, 2018	46.47	46.47	43.55	46.05	4,243	+1.00(+2.22%)
Nov 28, 2018	45.05	45.05	45.05	45.05	109	-0.72(-1.57%)
Nov 27, 2018	45.77	45.77	45.77	45.77	100	-0.12(-0.26%)
Nov 26, 2018	45.89	45.89	45.89	45.89	100	+0.64(+1.41%)
Nov 23, 2018	45.27	45.27	45.25	45.25	900	-1.23(-2.65%)
Nov 21, 2018		46.48	46.48	46.48	0	+0.00(+0.00%)
Nov 20, 2018		46.48	46.48	46.48	3	+0.00(+0.00%)
Nov 16, 2018		46.48	46.48	46.48	0	+0.00(+0.00%)
Nov 15, 2018	47.00	47.00	46.30	46.48	608	-0.45(-0.96%)
Nov 13, 2018		46.93	46.93	46.93	0	-0.80(-1.68%)
Nov 12, 2018	47.73	47.73	47.73	47.73	147	+0.26(+0.55%)
Nov 09, 2018	47.45	47.47	47.45	47.47	500	-1.40(-2.86%)
Nov 08, 2018	48.87	48.87	48.87	48.87	685	+1.04(+2.17%)
Nov 07, 2018	48.04	48.05	47.80	47.83	3,407	+0.60(+1.27%)
Nov 05, 2018		47.23	47.23	47.23	0	+1.15(+2.50%)
Nov 02, 2018	46.08	46.08	46.08	46.08	100	-0.62(-1.33%)
Nov 01, 2018		46.70	46.70	46.70	73	+0.00(+0.00%)
Oct 31, 2018	46.56	46.70	46.56	46.70	1,171	+0.64(+1.39%)
Oct 30, 2018	46.22	46.22	45.44	46.06	14,900	+0.40(+0.88%)
Oct 29, 2018	46.81	46.81	45.66	45.66	3,000	-0.59(-1.28%)
Oct 26, 2018	46.86	46.86	46.11	46.25	7,600	-1.46(-3.07%)
Oct 25, 2018	47.49	47.71	47.49	47.71	272	+0.13(+0.28%)
Oct 24, 2018	48.69	48.69	47.57	47.58	2,500	-0.80(-1.65%)
Oct 23, 2018	48.38	48.38	48.38	48.38	500	-1.97(-3.91%)
Oct 19, 2018		50.35	50.35	50.35	0	-0.44(-0.87%)
Oct 16, 2018		50.79	50.79	50.79	0	+0.00(+0.00%)
Oct 12, 2018		50.79	50.79	50.79	0	+0.00(+0.00%)
Oct 11, 2018		50.79	50.79	50.79	67	+0.00(+0.00%)
Oct 10, 2018	51.15	51.15	50.79	50.79	500	-0.14(-0.28%)
Oct 08, 2018		50.93	50.93	50.93	0	+0.00(+0.01%)
Oct 04, 2018		50.93	50.93	50.93	0	+0.19(+0.37%)
Oct 03, 2018		50.74	50.74	50.74	2	+0.00(+0.00%)
Oct 02, 2018	50.74	50.74	50.74	50.74	121	+1.15(+2.32%)
Oct 01, 2018		49.59	49.59	49.59	3	+0.00(+0.00%)
Sep 27, 2018		49.59	49.59	49.59	0	-1.63(-3.18%)
Sep 17, 2018		51.22	51.22	51.22	0	-0.50(-0.97%)
Sep 14, 2018		51.72	51.72	51.72	4	+0.00(+0.00%)
Sep 11, 2018		51.72	51.72	51.72	0	+0.48(+0.94%)
Sep 07, 2018		51.24	51.24	51.24	0	+0.33(+0.65%)
Sep 05, 2018		50.91	50.91	50.91	0	+0.00(+0.00%)
Aug 31, 2018		50.91	50.91	50.91	0	-0.56(-1.09%)
Aug 30, 2018		51.47	51.47	51.47	17	+0.00(+0.00%)
Aug 29, 2018	51.73	51.73	51.47	51.47	554	-1.57(-2.96%)
Aug 24, 2018		53.04	53.04	53.04	0	+0.07(+0.13%)
Aug 21, 2018		52.97	52.97	52.97	0	+0.00(+0.00%)
Aug 20, 2018	52.97	52.97	52.97	52.97	306	+1.09(+2.10%)
Aug 17, 2018	51.88	51.88	51.88	51.88	100	-0.57(-1.09%)
Aug 15, 2018		52.45	52.45	52.45	0	+0.00(+0.00%)
Aug 14, 2018	52.45	52.45	52.45	52.45	432	-0.79(-1.48%)
Aug 13, 2018		53.24	53.24	53.24	7	+0.00(+0.00%)
Aug 09, 2018		53.24	53.24	53.24	0	+0.39(+0.74%)
Aug 07, 2018		52.85	52.85	52.85	0	+0.00(+0.00%)
Aug 02, 2018					0	+0.00(+0.00%)
Jul 24, 2018					0	+0.00(+0.00%)
Jul 13, 2018		49.24	49.24	49.24	0	+0.56(+1.14%)
Jul 12, 2018	48.53	48.68	48.53	48.68	352	-0.12(-0.24%)
Jul 11, 2018	48.80	48.80	48.80	48.80	155	-0.65(-1.31%)
Jul 09, 2018		49.45	49.45	49.45	22	+0.02(+0.04%)
Jul 06, 2018	49.25	49.43	49.25	49.43	202	+0.55(+1.13%)
Jun 29, 2018		48.88	48.88	48.88	46	+0.03(+0.05%)
Jun 27, 2018		48.85	48.85	48.85	46	-1.38(-2.75%)
Jun 19, 2018		50.23	50.23	50.23	94	-1.52(-2.94%)
Jun 07, 2018		51.75	51.75	51.75	111	+0.39(+0.76%)
Jun 01, 2018		51.36	51.36	51.36	0	+0.81(+1.60%)
May 29, 2018		50.55	50.55	50.55	0	+0.60(+1.20%)
May 24, 2018		49.95	49.95	49.95	0	+1.51(+3.12%)
May 07, 2018		48.44	48.44	48.44	0	+1.40(+2.97%)
Apr 26, 2018		47.04	47.04	47.04	2	+0.66(+1.42%)
Apr 24, 2018		46.38	46.38	46.38	20	+1.46(+3.25%)
Apr 13, 2018		44.92	44.92	44.92	0	+1.63(+3.77%)
Apr 02, 2018		43.29	43.29	43.29	50	-0.67(-1.52%)
Mar 26, 2018		43.96	43.96	43.96	0	-0.94(-2.09%)
Mar 20, 2018		44.90	44.90	44.90	0	-2.22(-4.71%)
Mar 12, 2018		47.12	47.12	47.12	50	+0.79(+1.71%)
Mar 05, 2018		46.33	46.33	46.33	0	-1.64(-3.42%)
Feb 14, 2018		47.97	47.97	47.97	0	+0.25(+0.52%)
Feb 12, 2018		47.72	47.72	47.72	137	-0.07(-0.15%)
Feb 09, 2018	47.79	47.79	47.79	47.79	200	-1.47(-2.98%)
Feb 08, 2018	49.26	49.26	49.26	49.26	200	-0.30(-0.61%)
Feb 07, 2018	49.56	49.56	49.56	49.56	291	-0.24(-0.48%)
Feb 06, 2018	49.80	49.80	49.80	49.80	328	+1.09(+2.24%)
Feb 05, 2018	49.65	49.65	48.71	48.71	7,014	-1.96(-3.87%)
Feb 02, 2018	50.67	50.67	50.67	50.67	313	+0.50(+1.00%)
Jan 30, 2018		50.17	50.17	50.17	0	-1.60(-3.09%)
Jan 25, 2018		51.77	51.77	51.77	0	-0.36(-0.70%)
Jan 24, 2018	52.15	52.15	52.13	52.13	480	+1.26(+2.47%)
Jan 19, 2018		50.87	50.87	50.87	35	-0.47(-0.91%)
Jan 17, 2018		51.34	51.34	51.34	149	-0.38(-0.73%)
Jan 16, 2018	53.32	53.32	51.72	51.72	870	+0.63(+1.24%)
Jan 12, 2018		51.08	51.08	51.08	0	+0.18(+0.36%)
Jan 11, 2018	50.28	50.97	50.28	50.90	553	+1.18(+2.38%)
Jan 10, 2018				49.72	660	+0.08(+0.15%)
Jan 05, 2018		49.64	49.64	49.64	166	+0.00(+0.00%)
Jan 04, 2018	49.52	49.73	49.51	49.64	666	+0.21(+0.43%)
Jan 03, 2018	49.42	49.42	49.42	49.42	110	+0.34(+0.69%)
Jan 02, 2018	48.59	49.09	48.31	49.09	3,849	+1.36(+2.84%)
Dec 29, 2017		47.73	47.73	47.73	0	-0.10(-0.20%)
Dec 28, 2017	47.99	47.99	47.71	47.83	1,500	-0.98(-2.01%)
Dec 27, 2017	48.70	48.82	48.70	48.81	2,106	+0.42(+0.86%)
Dec 26, 2017	48.85	48.89	47.83	48.39	5,261	+0.34(+0.71%)
Dec 21, 2017		48.05	48.05	48.05	0	+0.25(+0.53%)
Dec 19, 2017		47.80	47.80	47.80	0	+0.41(+0.86%)
Dec 08, 2017		47.39	47.39	47.39	79	+1.16(+2.51%)
Dec 06, 2017		46.23	46.23	46.23	0	-0.68(-1.45%)
Dec 05, 2017	46.81	46.91	46.81	46.91	411	+0.16(+0.34%)

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.