Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.59	43.23	41.10	42.17	153,880	-0.31(-0.73%)
Dec 28, 2018	41.83	43.09	41.58	42.48	100,669	+0.77(+1.84%)
Dec 27, 2018	41.38	42.38	40.96	41.71	137,249	-0.26(-0.63%)
Dec 26, 2018	40.27	42.00	40.15	41.98	131,119	+1.86(+4.63%)
Dec 24, 2018	39.91	40.73	39.45	40.12	43,863	+0.04(+0.10%)
Dec 21, 2018	40.54	41.07	39.62	40.08	197,538	-0.49(-1.20%)
Dec 20, 2018	40.05	40.89	39.76	40.56	131,619	+0.51(+1.26%)
Dec 19, 2018	42.26	43.03	39.83	40.06	282,661	-3.00(-6.96%)
Dec 18, 2018	41.28	43.31	41.28	43.06	195,428	+1.93(+4.69%)
Dec 17, 2018	41.17	42.44	40.94	41.13	140,420	-0.45(-1.08%)
Dec 14, 2018	42.58	42.85	41.15	41.58	159,838	-1.67(-3.87%)
Dec 13, 2018	43.72	43.89	43.16	43.25	179,571	-0.11(-0.25%)
Dec 12, 2018	43.70	43.99	43.14	43.36	425,076	+0.38(+0.88%)
Dec 11, 2018	45.44	45.55	42.40	42.98	380,852	-2.16(-4.79%)
Dec 10, 2018	44.88	46.79	44.58	45.14	465,745	-0.09(-0.19%)
Dec 07, 2018	47.74	48.33	45.13	45.23	379,770	-2.91(-6.05%)
Dec 06, 2018	48.07	48.35	46.69	48.14	467,304	-1.07(-2.18%)
Dec 04, 2018	48.67	49.87	48.36	49.21	668,939	+0.06(+0.12%)
Dec 03, 2018	49.64	49.64	47.98	49.15	347,710	+1.76(+3.72%)
Nov 30, 2018	46.61	47.93	46.56	47.39	324,505	+0.78(+1.67%)
Nov 29, 2018	45.78	46.67	45.55	46.61	156,781	+0.46(+0.99%)
Nov 28, 2018	44.14	46.24	43.81	46.15	162,875	+2.35(+5.36%)
Nov 27, 2018	44.36	44.78	43.28	43.81	153,438	-0.90(-2.00%)
Nov 26, 2018	44.63	46.24	44.62	44.70	403,967	+0.92(+2.09%)
Nov 23, 2018	42.61	44.37	41.39	43.79	169,802	+0.61(+1.42%)
Nov 21, 2018		43.17	43.17	43.17	0	-0.41(-0.94%)
Nov 20, 2018	40.45	45.72	39.78	43.58	634,426	+3.86(+9.73%)
Nov 19, 2018	40.87	40.87	39.39	39.72	125,004	-1.07(-2.63%)
Nov 16, 2018	41.19	41.29	40.08	40.79	104,470	-0.80(-1.92%)
Nov 15, 2018	41.40	42.15	40.99	41.59	212,727	+0.10(+0.23%)
Nov 14, 2018	41.30	42.12	41.13	41.49	145,110	+0.56(+1.38%)
Nov 13, 2018	41.59	42.23	40.75	40.93	252,752	-0.38(-0.92%)
Nov 12, 2018	42.25	42.25	41.29	41.30	397,894	-0.92(-2.19%)
Nov 09, 2018	42.03	43.19	41.65	42.23	607,715	-0.61(-1.43%)
Nov 08, 2018	42.50	43.29	42.10	42.84	355,898	+0.12(+0.27%)
Nov 07, 2018	42.53	42.93	41.83	42.73	229,457	+0.77(+1.83%)
Nov 06, 2018	40.30	42.11	40.20	41.96	297,878	+2.02(+5.07%)
Nov 05, 2018	39.86	40.38	39.70	39.93	260,653	-0.03(-0.07%)
Nov 02, 2018	39.91	40.11	38.12	39.96	504,888	+0.24(+0.61%)
Nov 01, 2018	36.99	39.95	36.19	39.72	817,348	+3.01(+8.19%)
Oct 31, 2018	36.79	38.54	36.46	36.71	343,730	+0.50(+1.37%)
Oct 30, 2018	36.08	36.39	35.48	36.21	112,282	+0.14(+0.38%)
Oct 29, 2018	36.82	37.18	35.96	36.08	282,773	-0.37(-1.02%)
Oct 26, 2018	34.45	37.08	34.07	36.45	273,965	+1.32(+3.77%)
Oct 25, 2018	34.05	36.02	34.00	35.12	225,333	+1.33(+3.95%)
Oct 24, 2018	35.31	35.67	33.69	33.79	292,954	-1.88(-5.27%)
Oct 23, 2018	35.64	36.08	34.69	35.67	344,434	-1.13(-3.07%)
Oct 22, 2018	36.15	37.28	35.90	36.80	224,897	+1.89(+5.41%)
Oct 19, 2018	34.38	35.38	34.07	34.91	179,972	+1.04(+3.08%)
Oct 18, 2018	34.75	35.04	33.29	33.87	333,738	-1.06(-3.04%)
Oct 17, 2018	35.88	36.02	34.85	34.93	219,254	-1.28(-3.52%)
Oct 16, 2018	35.66	36.52	35.66	36.20	115,605	+0.88(+2.48%)
Oct 15, 2018	35.43	35.73	35.01	35.33	219,203	-0.52(-1.44%)
Oct 12, 2018	35.23	36.42	35.01	35.84	304,576	+1.64(+4.78%)
Oct 11, 2018	33.71	35.26	33.46	34.21	670,630	+0.23(+0.69%)
Oct 10, 2018	35.49	35.96	33.94	33.97	471,373	-1.77(-4.96%)
Oct 09, 2018	35.41	37.06	35.02	35.75	468,904	-0.11(-0.30%)
Oct 08, 2018	34.61	36.13	34.55	35.85	215,430	+0.29(+0.82%)
Oct 05, 2018	37.15	37.15	34.63	35.56	610,591	-1.47(-3.97%)
Oct 04, 2018	40.13	40.13	36.94	37.03	704,323	-3.24(-8.05%)
Oct 03, 2018	39.80	40.85	39.66	40.27	262,336	+0.71(+1.80%)
Oct 02, 2018	40.49	40.65	39.19	39.56	250,746	-1.19(-2.91%)

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.