Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.45	42.05	41.11	41.98	840,434	+0.87(+2.11%)
Dec 28, 2018	41.45	41.57	40.83	41.12	978,571	-0.29(-0.70%)
Dec 27, 2018	40.34	41.42	40.08	41.41	728,947	+0.56(+1.37%)
Dec 26, 2018	40.15	40.88	39.07	40.85	1,014,307	+0.96(+2.42%)
Dec 24, 2018	40.38	40.50	39.58	39.88	976,600	-0.62(-1.52%)
Dec 21, 2018	40.83	41.64	40.39	40.50	2,875,356	-0.10(-0.24%)
Dec 20, 2018	40.61	41.28	39.90	40.60	1,737,780	-0.47(-1.15%)
Dec 19, 2018	40.65	41.97	40.34	41.07	1,856,558	+0.60(+1.48%)
Dec 18, 2018	41.12	41.62	40.22	40.47	2,293,327	-0.36(-0.87%)
Dec 17, 2018	41.56	42.06	40.56	40.83	1,440,357	-0.75(-1.81%)
Dec 14, 2018	41.89	42.34	41.47	41.58	1,114,011	-0.75(-1.78%)
Dec 13, 2018	42.75	43.79	42.11	42.33	1,195,244	-0.30(-0.70%)
Dec 12, 2018	42.98	43.46	42.59	42.63	844,915	+0.13(+0.30%)
Dec 11, 2018	42.63	43.37	42.24	42.50	1,063,037	+0.03(+0.07%)
Dec 10, 2018	41.97	42.57	41.75	42.48	971,839	+0.69(+1.66%)
Dec 07, 2018	43.01	43.42	41.68	41.78	846,968	-1.36(-3.15%)
Dec 06, 2018	42.57	43.14	41.96	43.14	1,488,426	-0.12(-0.27%)
Dec 04, 2018	44.56	44.73	43.04	43.26	1,192,620	-1.42(-3.17%)
Dec 03, 2018	44.74	45.17	43.95	44.67	1,151,409	+0.45(+1.02%)
Nov 30, 2018	43.90	44.26	43.62	44.22	1,639,801	+0.18(+0.42%)
Nov 29, 2018	44.39	44.39	43.67	44.04	681,017	-0.44(-1.00%)
Nov 28, 2018	43.14	44.51	43.14	44.48	1,237,877	+1.50(+3.50%)
Nov 27, 2018	44.15	44.15	42.79	42.98	1,154,222	-1.46(-3.28%)
Nov 26, 2018	44.43	44.50	43.82	44.43	855,532	+0.41(+0.92%)
Nov 23, 2018	43.44	44.38	43.24	44.03	642,770	+0.28(+0.64%)
Nov 21, 2018		43.75	43.75	43.75	0	+0.98(+2.30%)
Nov 20, 2018	43.49	43.68	42.64	42.77	1,153,908	-1.32(-2.99%)
Nov 19, 2018	45.86	46.32	43.85	44.08	1,048,914	-1.81(-3.94%)
Nov 16, 2018	45.58	46.38	45.40	45.89	1,316,303	+0.21(+0.46%)
Nov 15, 2018	44.73	46.02	44.23	45.68	1,284,814	+0.86(+1.91%)
Nov 14, 2018	44.86	45.53	44.20	44.82	1,783,740	+0.37(+0.82%)
Nov 13, 2018	45.56	46.00	44.39	44.46	1,444,914	-0.89(-1.97%)
Nov 12, 2018	46.47	46.69	45.26	45.35	1,245,451	-1.15(-2.48%)
Nov 09, 2018	46.64	47.20	45.95	46.50	1,213,159	-0.46(-0.98%)
Nov 08, 2018	46.99	47.76	46.67	46.96	1,262,054	-0.04(-0.08%)
Nov 07, 2018	46.78	47.30	46.52	47.00	1,241,603	+0.45(+0.97%)
Nov 06, 2018	45.01	46.95	45.01	46.55	1,671,121	+1.40(+3.11%)
Nov 05, 2018	45.79	46.07	44.52	45.15	1,677,479	-0.36(-0.78%)
Nov 02, 2018	45.75	45.91	44.63	45.50	1,544,030	-0.37(-0.82%)
Nov 01, 2018	44.49	45.96	44.34	45.88	1,894,483	+1.38(+3.11%)
Oct 31, 2018	44.88	46.18	43.25	44.49	2,783,285	-0.05(-0.11%)
Oct 30, 2018	48.52	48.52	43.24	44.54	4,021,704	-6.61(-12.92%)
Oct 29, 2018	53.23	53.47	50.38	51.15	1,022,147	-1.34(-2.54%)
Oct 26, 2018	52.57	53.06	51.82	52.49	1,071,714	-0.71(-1.34%)
Oct 25, 2018	52.39	53.49	52.26	53.20	830,597	+1.06(+2.03%)
Oct 24, 2018	53.31	53.55	52.09	52.14	736,413	-1.21(-2.27%)
Oct 23, 2018	52.87	53.57	51.88	53.35	824,980	-0.41(-0.77%)
Oct 22, 2018	53.81	54.15	53.55	53.77	749,971	+0.10(+0.18%)
Oct 19, 2018	54.59	55.27	53.66	53.67	657,266	-0.81(-1.48%)
Oct 18, 2018	55.01	55.09	54.13	54.48	551,413	-0.65(-1.19%)
Oct 17, 2018	54.94	55.71	54.28	55.13	662,498	+0.14(+0.26%)
Oct 16, 2018	54.25	55.14	53.89	54.99	575,794	+1.22(+2.27%)
Oct 15, 2018	53.69	53.98	53.16	53.77	600,331	-0.10(-0.18%)
Oct 12, 2018	53.81	54.29	53.20	53.86	744,798	+0.83(+1.56%)
Oct 11, 2018	53.80	54.35	52.35	53.04	906,670	-1.05(-1.94%)
Oct 10, 2018	55.83	55.83	53.93	54.08	1,098,727	-1.98(-3.53%)
Oct 09, 2018	56.36	56.62	55.83	56.06	582,448	-0.26(-0.46%)
Oct 08, 2018	57.48	57.85	55.43	56.32	938,172	-1.29(-2.23%)
Oct 05, 2018	57.92	58.52	57.21	57.61	618,965	-0.32(-0.55%)
Oct 04, 2018	58.38	58.48	57.70	57.93	625,582	-0.78(-1.33%)
Oct 03, 2018	58.95	59.32	58.61	58.70	535,952	-0.03(-0.05%)
Oct 02, 2018	59.08	59.56	58.49	58.73	479,569	-0.35(-0.59%)

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.