Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.71	44.77	44.17	44.32	44,600	+0.32(+0.73%)
Dec 28, 2018	44.59	46.11	43.54	44.00	42,000	-0.07(-0.16%)
Dec 27, 2018	43.45	44.07	42.84	44.07	14,044	-0.17(-0.37%)
Dec 26, 2018	42.88	44.24	42.20	44.24	33,895	+1.52(+3.55%)
Dec 24, 2018	42.70	43.62	41.93	42.72	8,300	-1.10(-2.51%)
Dec 21, 2018	44.58	45.03	43.80	43.82	53,000	-0.85(-1.89%)
Dec 20, 2018	45.30	45.47	44.20	44.67	57,452	-0.83(-1.83%)
Dec 19, 2018	46.25	46.73	45.19	45.50	22,332	-0.75(-1.62%)
Dec 18, 2018	46.63	46.64	45.76	46.25	22,152	+0.18(+0.38%)
Dec 17, 2018	46.97	47.03	45.81	46.07	162,005	-1.06(-2.24%)
Dec 14, 2018	47.85	47.85	46.96	47.13	17,100	-0.78(-1.62%)
Dec 13, 2018	47.99	48.06	47.70	47.91	16,319	-0.09(-0.19%)
Dec 12, 2018	48.08	49.04	48.00	48.00	16,370	+0.29(+0.61%)
Dec 11, 2018	48.11	48.49	47.14	47.71	26,158	-0.04(-0.08%)
Dec 10, 2018	47.83	47.97	46.37	47.75	24,411	-0.10(-0.22%)
Dec 07, 2018	48.75	48.75	47.52	47.85	11,000	-0.67(-1.37%)
Dec 06, 2018	48.55	48.55	47.00	48.52	18,231	-0.39(-0.81%)
Dec 04, 2018	49.29	49.50	48.47	48.91	40,000	-0.63(-1.28%)
Dec 03, 2018	50.00	50.00	49.33	49.55	22,462	+0.30(+0.61%)
Nov 30, 2018	49.07	49.35	48.78	49.25	21,100	+0.16(+0.33%)
Nov 29, 2018	49.19	49.87	48.69	49.09	19,991	-0.21(-0.43%)
Nov 28, 2018	48.63	49.99	48.40	49.30	35,558	+0.85(+1.75%)
Nov 27, 2018	48.00	48.55	47.97	48.45	15,579	+0.34(+0.71%)
Nov 26, 2018	48.01	48.41	47.98	48.11	16,299	+0.38(+0.80%)
Nov 23, 2018	47.68	47.81	47.51	47.73	9,000	+0.03(+0.06%)
Nov 21, 2018		47.70	47.70	47.70	0	-0.25(-0.52%)
Nov 20, 2018	47.85	48.36	47.65	47.95	32,963	-0.55(-1.13%)
Nov 19, 2018	48.89	48.92	48.45	48.50	8,547	-0.70(-1.42%)
Nov 16, 2018	49.41	49.41	48.93	49.20	25,800	+0.19(+0.39%)
Nov 15, 2018	48.56	49.17	48.23	49.01	24,145	+0.42(+0.86%)
Nov 14, 2018	49.23	49.30	48.40	48.59	17,610	-0.34(-0.69%)
Nov 13, 2018	49.07	49.97	48.78	48.93	12,401	-0.02(-0.05%)
Nov 12, 2018	51.41	51.41	48.94	48.95	13,251	-0.98(-1.97%)
Nov 09, 2018	50.23	50.23	49.59	49.93	11,000	-0.26(-0.51%)
Nov 08, 2018	50.13	50.41	50.10	50.19	17,007	-0.28(-0.55%)
Nov 07, 2018	50.55	50.55	49.78	50.47	11,882	+1.10(+2.23%)
Nov 06, 2018	49.01	49.39	49.01	49.37	17,278	+0.26(+0.54%)
Nov 05, 2018	49.50	49.50	48.74	49.11	15,717	+0.30(+0.61%)
Nov 02, 2018	49.39	49.39	48.54	48.81	9,500	-0.23(-0.47%)
Nov 01, 2018	48.82	49.04	48.58	49.04	12,025	-0.64(-1.29%)
Oct 31, 2018	48.44	49.68	48.44	49.68	10,772	+1.60(+3.33%)
Oct 30, 2018	47.05	48.11	47.05	48.08	11,563	+1.30(+2.78%)
Oct 29, 2018	48.25	48.39	46.78	46.78	16,330	-0.67(-1.41%)
Oct 26, 2018	47.70	48.22	47.19	47.45	10,800	-1.07(-2.21%)
Oct 25, 2018	48.25	48.75	47.83	48.52	18,406	+0.68(+1.42%)
Oct 24, 2018	48.83	49.00	47.85	47.85	7,789	-1.44(-2.92%)
Oct 23, 2018	48.42	49.35	48.00	49.28	8,351	-0.30(-0.60%)
Oct 22, 2018	49.76	49.76	49.42	49.58	8,561	-0.18(-0.36%)
Oct 19, 2018	50.05	50.10	49.56	49.76	5,200	+0.21(+0.42%)
Oct 18, 2018	49.97	50.07	49.47	49.55	18,869	-0.83(-1.64%)
Oct 17, 2018	50.46	50.47	49.84	50.38	8,538	+0.06(+0.11%)
Oct 16, 2018	49.72	50.33	49.72	50.32	10,038	+0.70(+1.41%)
Oct 15, 2018	49.38	49.70	49.35	49.62	6,797	-0.09(-0.18%)
Oct 12, 2018	49.99	49.99	49.11	49.71	15,000	+0.71(+1.45%)
Oct 11, 2018	49.97	49.97	49.00	49.00	11,597	-1.10(-2.20%)
Oct 10, 2018	52.13	52.13	50.08	50.10	51,279	-1.58(-3.06%)
Oct 09, 2018	51.60	51.98	51.60	51.68	17,106	-0.08(-0.15%)
Oct 08, 2018	51.75	51.86	51.44	51.76	16,581	+0.01(+0.02%)
Oct 05, 2018	52.22	52.22	51.45	51.75	7,900	-0.31(-0.59%)
Oct 04, 2018	52.73	52.73	51.74	52.06	12,010	-0.25(-0.48%)
Oct 03, 2018	52.44	52.64	52.31	52.31	8,774	-0.02(-0.03%)
Oct 02, 2018	52.73	52.73	52.23	52.33	9,162	+0.02(+0.04%)

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.