Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.07	45.68	44.20	45.00	264,300	+0.10(+0.22%)
Dec 28, 2018	45.04	45.89	44.20	44.90	193,200	+0.10(+0.22%)
Dec 27, 2018	43.36	44.82	43.17	44.80	258,278	+0.52(+1.17%)
Dec 26, 2018	42.47	44.38	41.27	44.28	260,152	+1.98(+4.68%)
Dec 24, 2018	43.97	44.15	41.32	42.30	240,200	-2.04(-4.60%)
Dec 21, 2018	43.89	45.32	43.34	44.34	1,456,500	+0.53(+1.21%)
Dec 20, 2018	43.67	44.69	43.13	43.81	395,047	-0.19(-0.43%)
Dec 19, 2018	44.88	46.64	43.98	44.00	399,662	-0.87(-1.94%)
Dec 18, 2018	44.86	46.09	44.59	44.87	398,517	+0.22(+0.49%)
Dec 17, 2018	44.85	45.89	44.43	44.65	264,056	-0.75(-1.65%)
Dec 14, 2018	45.78	47.03	45.13	45.40	189,600	-1.06(-2.28%)
Dec 13, 2018	47.91	48.21	46.19	46.46	260,290	-1.30(-2.72%)
Dec 12, 2018	47.42	48.55	46.78	47.76	258,580	+1.02(+2.18%)
Dec 11, 2018	48.00	48.37	46.45	46.74	303,253	-0.39(-0.83%)
Dec 10, 2018	47.19	47.50	45.61	47.13	295,142	-0.04(-0.08%)
Dec 07, 2018	48.18	49.33	47.13	47.17	277,700	-1.00(-2.08%)
Dec 06, 2018	46.43	48.39	46.20	48.17	238,878	+1.01(+2.14%)
Dec 04, 2018	49.77	50.63	47.14	47.16	405,400	-3.34(-6.61%)
Dec 03, 2018	51.63	51.75	48.75	50.50	356,689	-0.45(-0.88%)
Nov 30, 2018	50.91	51.42	50.51	50.95	319,400	-0.01(-0.02%)
Nov 29, 2018	52.61	52.93	50.83	50.96	230,785	-1.79(-3.39%)
Nov 28, 2018	50.41	53.13	48.88	52.75	302,622	+1.92(+3.78%)
Nov 27, 2018	49.83	51.45	49.83	50.83	184,214	+0.60(+1.19%)
Nov 26, 2018	50.91	51.48	49.50	50.23	373,043	+0.09(+0.18%)
Nov 23, 2018	50.44	50.91	49.99	50.14	95,100	-0.54(-1.07%)
Nov 21, 2018		50.68	50.68	50.68	0	+2.27(+4.69%)
Nov 20, 2018	46.85	49.32	46.85	48.41	355,762	+0.62(+1.30%)
Nov 19, 2018	48.46	48.55	47.19	47.79	231,830	-0.73(-1.50%)
Nov 16, 2018	47.56	48.73	46.72	48.52	624,900	+0.88(+1.85%)
Nov 15, 2018	49.02	49.02	46.65	47.64	502,275	-2.09(-4.20%)
Nov 14, 2018	50.82	52.05	49.24	49.73	253,594	-0.36(-0.72%)
Nov 13, 2018	50.97	52.20	50.08	50.09	265,261	-0.48(-0.95%)
Nov 12, 2018	50.85	51.87	50.16	50.57	336,079	-0.74(-1.44%)
Nov 09, 2018	52.84	53.78	50.65	51.31	673,600	-1.82(-3.43%)
Nov 08, 2018	53.08	54.76	51.40	53.13	534,702	-0.20(-0.38%)
Nov 07, 2018	52.00	54.21	50.69	53.33	596,253	+1.24(+2.38%)
Nov 06, 2018	55.98	55.98	50.06	52.09	731,000	+2.64(+5.34%)
Nov 05, 2018	49.51	49.73	48.28	49.45	318,744	+0.13(+0.26%)
Nov 02, 2018	49.44	49.64	48.14	49.32	299,500	+0.00(+0.00%)
Nov 01, 2018	45.57	50.73	44.96	49.32	697,525	+3.70(+8.11%)
Oct 31, 2018	45.97	46.58	45.44	45.62	780,164	+0.14(+0.31%)
Oct 30, 2018	42.37	45.66	42.18	45.48	414,504	+2.46(+5.72%)
Oct 29, 2018	44.75	45.53	42.44	43.02	340,459	-1.09(-2.47%)
Oct 26, 2018	44.40	45.09	42.87	44.11	431,100	-1.08(-2.39%)
Oct 25, 2018	44.68	45.70	44.55	45.19	296,735	+0.93(+2.10%)
Oct 24, 2018	45.64	47.14	44.18	44.26	457,900	-1.53(-3.34%)
Oct 23, 2018	43.98	46.39	43.98	45.79	439,623	+1.06(+2.37%)
Oct 22, 2018	44.22	45.20	43.86	44.73	382,528	+0.73(+1.66%)
Oct 19, 2018	45.07	45.75	43.94	44.00	480,700	-1.08(-2.40%)
Oct 18, 2018	49.40	49.40	44.85	45.08	918,785	-4.94(-9.88%)
Oct 17, 2018	52.13	52.13	49.44	50.02	260,906	-2.38(-4.54%)
Oct 16, 2018	50.86	52.81	50.00	52.40	354,568	+2.01(+3.99%)
Oct 15, 2018	50.45	51.21	49.18	50.39	357,235	-0.53(-1.04%)
Oct 12, 2018	52.91	52.98	50.67	50.92	289,300	-1.06(-2.04%)
Oct 11, 2018	52.22	53.88	51.95	51.98	336,043	-0.43(-0.82%)
Oct 10, 2018	52.43	53.96	51.73	52.41	359,814	-0.11(-0.21%)
Oct 09, 2018	54.41	54.87	52.37	52.52	286,124	-2.23(-4.07%)
Oct 08, 2018	53.04	54.99	53.03	54.75	314,021	+1.33(+2.49%)
Oct 05, 2018	54.09	54.09	51.22	53.42	438,900	-1.01(-1.86%)
Oct 04, 2018	54.66	55.12	53.77	54.43	232,163	-0.39(-0.71%)
Oct 03, 2018	55.32	55.32	54.40	54.82	283,063	-0.30(-0.54%)
Oct 02, 2018	56.21	56.80	55.09	55.12	233,301	-1.30(-2.30%)

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.