Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.11	41.60	39.71	39.89	729,247	-1.19(-2.89%)
Dec 28, 2018	40.06	41.11	39.91	41.07	397,729	+1.03(+2.57%)
Dec 27, 2018	39.25	40.23	38.47	40.04	226,323	-0.37(-0.93%)
Dec 26, 2018	39.17	40.56	38.52	40.42	295,810	+1.29(+3.30%)
Dec 24, 2018	39.35	40.07	38.96	39.13	117,735	-0.54(-1.36%)
Dec 21, 2018	40.79	41.71	39.45	39.67	297,780	-0.88(-2.17%)
Dec 20, 2018	40.05	40.84	39.80	40.55	186,438	+0.25(+0.63%)
Dec 19, 2018	41.75	42.29	40.09	40.30	273,936	-1.53(-3.67%)
Dec 18, 2018	42.76	43.98	41.60	41.83	244,461	-0.58(-1.38%)
Dec 17, 2018	41.46	43.53	41.37	42.41	493,642	+0.86(+2.08%)
Dec 14, 2018	42.71	43.57	41.35	41.55	571,463	-1.41(-3.29%)
Dec 13, 2018	44.77	45.03	42.74	42.96	289,357	-1.65(-3.69%)
Dec 12, 2018	44.48	45.30	43.62	44.61	424,425	+0.68(+1.55%)
Dec 11, 2018	45.39	45.83	43.88	43.93	270,870	-0.87(-1.95%)
Dec 10, 2018	45.57	45.66	44.36	44.80	232,179	-0.84(-1.83%)
Dec 07, 2018	45.75	46.74	45.00	45.64	152,734	-0.09(-0.19%)
Dec 06, 2018	46.33	47.01	44.98	45.72	248,784	-0.85(-1.83%)
Dec 04, 2018	50.06	50.85	46.33	46.58	218,143	-3.83(-7.59%)
Dec 03, 2018	50.61	50.63	49.30	50.40	322,788	+0.54(+1.08%)
Nov 30, 2018	50.40	50.83	49.66	49.86	237,077	-0.55(-1.09%)
Nov 29, 2018	50.72	51.06	49.85	50.41	115,334	-0.40(-0.79%)
Nov 28, 2018	49.76	50.86	48.95	50.81	134,550	+1.12(+2.26%)
Nov 27, 2018	50.17	50.62	49.41	49.69	134,637	-0.64(-1.28%)
Nov 26, 2018	49.32	50.62	49.32	50.33	224,693	+1.62(+3.33%)
Nov 23, 2018	48.88	49.49	48.71	48.71	154,455	-0.53(-1.08%)
Nov 21, 2018		49.25	49.25	49.25	0	-0.01(-0.02%)
Nov 20, 2018	49.47	50.06	48.82	49.25	147,957	-0.72(-1.45%)
Nov 19, 2018	50.46	51.01	49.59	49.98	136,700	-0.49(-0.97%)
Nov 16, 2018	50.49	51.00	49.98	50.47	208,159	-0.44(-0.86%)
Nov 15, 2018	49.52	51.05	49.18	50.90	152,770	+1.07(+2.15%)
Nov 14, 2018	51.37	51.60	49.43	49.83	147,114	-1.11(-2.17%)
Nov 13, 2018	51.12	52.23	50.88	50.94	153,599	-0.06(-0.12%)
Nov 12, 2018	51.74	51.95	50.93	51.00	112,072	-0.89(-1.71%)
Nov 09, 2018	52.31	53.05	51.42	51.89	183,029	-0.68(-1.29%)
Nov 08, 2018	51.95	52.81	51.89	52.57	139,876	+0.31(+0.60%)
Nov 07, 2018	52.39	52.69	50.96	52.25	185,426	+0.11(+0.22%)
Nov 06, 2018	51.69	52.44	51.10	52.14	187,360	+0.44(+0.86%)
Nov 05, 2018	51.33	51.79	50.68	51.69	129,810	+0.39(+0.76%)
Nov 02, 2018	52.05	52.16	50.67	51.30	148,144	-0.07(-0.14%)
Nov 01, 2018	50.60	51.46	50.60	51.37	159,308	+1.03(+2.04%)
Oct 31, 2018	50.97	51.69	50.28	50.35	236,715	-0.03(-0.07%)
Oct 30, 2018	49.26	50.49	49.17	50.38	342,959	+1.12(+2.28%)
Oct 29, 2018	49.08	50.11	48.62	49.26	234,142	+0.98(+2.03%)
Oct 26, 2018	47.52	48.98	47.13	48.28	309,875	+0.12(+0.25%)
Oct 25, 2018	47.32	48.90	46.70	48.16	571,830	+1.99(+4.31%)
Oct 24, 2018	49.27	49.29	45.83	46.16	586,777	-3.21(-6.50%)
Oct 23, 2018	48.42	50.80	48.09	49.37	548,876	+0.25(+0.51%)
Oct 22, 2018	52.00	52.16	48.62	49.12	612,000	-2.65(-5.12%)
Oct 19, 2018	53.01	53.37	51.75	51.77	359,565	-1.77(-3.31%)
Oct 18, 2018	55.41	55.80	53.52	53.55	222,530	-2.12(-3.81%)
Oct 17, 2018	55.46	56.18	54.74	55.67	108,658	+0.10(+0.17%)
Oct 16, 2018	55.48	55.96	54.54	55.57	99,375	+0.37(+0.68%)
Oct 15, 2018	54.95	56.39	54.75	55.20	189,697	+0.11(+0.21%)
Oct 12, 2018	56.90	57.13	53.63	55.08	298,947	-1.03(-1.83%)
Oct 11, 2018	57.44	58.01	56.11	56.11	253,922	-1.62(-2.80%)
Oct 10, 2018	59.12	59.64	57.68	57.73	209,605	-1.40(-2.37%)
Oct 09, 2018	58.62	59.35	58.33	59.13	167,546	+0.27(+0.46%)
Oct 08, 2018	58.30	59.14	57.87	58.86	136,227	+0.37(+0.64%)
Oct 05, 2018	59.05	59.10	58.41	58.48	250,867	-0.34(-0.58%)
Oct 04, 2018	59.94	59.94	58.42	58.82	227,052	+0.56(+0.95%)
Oct 03, 2018	56.85	58.54	56.64	58.27	321,688	+1.55(+2.73%)
Oct 02, 2018	56.88	57.05	55.97	56.72	271,551	-0.27(-0.47%)

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.