Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.43	43.58	43.04	43.53	790,499	+0.53(+1.24%)
Dec 28, 2018	43.15	43.64	42.64	42.99	412,705	+0.06(+0.15%)
Dec 27, 2018	42.18	42.93	41.30	42.93	666,325	+0.18(+0.41%)
Dec 26, 2018	40.71	42.76	40.71	42.75	574,080	+2.30(+5.69%)
Dec 24, 2018	40.94	41.37	40.45	40.45	396,911	-0.85(-2.06%)
Dec 21, 2018	42.57	43.00	41.18	41.30	329,998	-1.22(-2.86%)
Dec 20, 2018	43.32	43.44	41.95	42.52	336,020	-1.02(-2.34%)
Dec 19, 2018	44.38	44.98	43.34	43.54	344,461	-0.86(-1.95%)
Dec 18, 2018	44.49	44.70	44.06	44.40	413,071	+0.25(+0.57%)
Dec 17, 2018	44.94	45.10	43.89	44.15	217,162	-1.03(-2.27%)
Dec 14, 2018	45.59	45.95	45.05	45.18	187,823	-0.93(-2.02%)
Dec 13, 2018	46.52	46.52	45.87	46.11	106,897	-0.22(-0.48%)
Dec 12, 2018	46.42	46.89	46.33	46.33	119,449	+0.42(+0.91%)
Dec 11, 2018	46.62	46.66	45.59	45.92	158,996	-0.06(-0.14%)
Dec 10, 2018	45.87	46.15	45.13	45.98	288,395	+0.13(+0.28%)
Dec 07, 2018	47.13	47.38	45.75	45.85	183,659	-1.40(-2.96%)
Dec 06, 2018	46.10	47.25	45.99	47.25	287,291	+0.36(+0.76%)
Dec 04, 2018	48.40	48.54	46.81	46.89	402,301	-1.71(-3.52%)
Dec 03, 2018	48.82	48.93	48.32	48.60	362,029	+0.72(+1.50%)
Nov 30, 2018	47.79	47.96	47.66	47.88	195,736	+0.05(+0.11%)
Nov 29, 2018	47.71	48.03	47.48	47.83	211,949	+0.00(+0.01%)
Nov 28, 2018	46.72	47.83	46.63	47.83	337,400	+1.41(+3.05%)
Nov 27, 2018	45.97	46.49	45.89	46.41	1,072,907	+0.31(+0.68%)
Nov 26, 2018	45.87	46.12	45.73	46.10	309,926	+0.78(+1.73%)
Nov 23, 2018	45.15	45.51	45.15	45.32	13,326	-0.08(-0.17%)
Nov 21, 2018		45.40	45.40	45.40	0	+0.45(+1.01%)
Nov 20, 2018	44.93	45.59	44.73	44.95	269,558	-1.16(-2.53%)
Nov 19, 2018	47.15	47.22	46.00	46.11	102,870	-1.10(-2.33%)
Nov 16, 2018	47.08	47.38	46.90	47.21	157,422	-0.28(-0.59%)
Nov 15, 2018	47.12	47.51	46.41	47.49	236,970	+0.08(+0.17%)
Nov 14, 2018	48.18	48.30	47.24	47.41	124,526	-0.38(-0.79%)
Nov 13, 2018	47.97	48.18	47.66	47.79	110,016	-0.03(-0.06%)
Nov 12, 2018	48.60	48.60	47.75	47.81	103,036	-0.95(-1.95%)
Nov 09, 2018	49.05	49.14	48.47	48.77	75,795	-0.50(-1.01%)
Nov 08, 2018	49.20	49.50	49.09	49.27	183,571	-0.02(-0.03%)
Nov 07, 2018	48.36	49.30	48.31	49.28	262,395	+1.34(+2.78%)
Nov 06, 2018	47.67	47.98	47.62	47.95	100,887	+0.26(+0.55%)
Nov 05, 2018	47.69	47.79	47.29	47.69	127,541	+0.03(+0.06%)
Nov 02, 2018	47.99	48.23	47.29	47.66	421,042	-0.00(-0.01%)
Nov 01, 2018	46.98	47.72	46.73	47.66	912,724	+0.93(+2.00%)
Oct 31, 2018	46.74	47.20	46.69	46.72	160,716	+0.52(+1.12%)
Oct 30, 2018	45.24	46.24	45.02	46.21	182,976	+0.79(+1.75%)
Oct 29, 2018	46.33	46.64	44.72	45.41	302,338	-0.44(-0.96%)
Oct 26, 2018	46.21	46.58	45.46	45.85	344,829	-1.45(-3.07%)
Oct 25, 2018	46.43	47.53	46.34	47.31	420,813	+1.38(+3.01%)
Oct 24, 2018	47.73	47.76	45.93	45.93	456,391	-1.80(-3.76%)
Oct 23, 2018	47.23	47.89	46.80	47.72	1,432,971	-0.15(-0.31%)
Oct 22, 2018	47.93	48.26	47.59	47.87	209,075	+0.14(+0.29%)
Oct 19, 2018	48.04	48.36	47.62	47.73	104,531	-0.12(-0.26%)
Oct 18, 2018	48.59	48.64	47.77	47.86	129,536	-0.90(-1.85%)
Oct 17, 2018	48.80	48.92	48.22	48.76	221,569	+0.11(+0.22%)
Oct 16, 2018	47.85	48.69	47.84	48.65	160,366	+1.08(+2.27%)
Oct 15, 2018	47.61	47.87	47.34	47.57	123,976	-0.13(-0.28%)
Oct 12, 2018	47.61	47.71	46.95	47.71	209,479	+1.16(+2.50%)
Oct 11, 2018	47.07	47.41	46.20	46.55	514,974	-0.80(-1.70%)
Oct 10, 2018	48.99	48.99	47.32	47.35	274,585	-1.68(-3.43%)
Oct 09, 2018	48.94	49.46	48.94	49.03	83,213	+0.05(+0.10%)
Oct 08, 2018	48.68	49.09	48.42	48.98	346,566	+0.13(+0.26%)
Oct 05, 2018	49.42	49.54	48.52	48.85	696,739	-0.58(-1.18%)
Oct 04, 2018	49.99	50.06	49.20	49.44	200,788	-0.64(-1.28%)
Oct 03, 2018	50.47	50.47	50.04	50.08	206,818	-0.20(-0.39%)
Oct 02, 2018	50.63	50.71	50.22	50.28	87,327	-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.