Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		41.58	41.58	41.58	0	-0.57(-1.35%)
Dec 28, 2018	43.61	43.80	42.15	42.15	72,764	-0.90(-2.09%)
Dec 27, 2018	42.70	43.14	41.40	43.05	30,137	+1.08(+2.57%)
Dec 24, 2018		41.97	41.97	41.97	0	-1.59(-3.65%)
Dec 21, 2018	44.60	45.34	43.51	43.56	37,780	-0.76(-1.71%)
Dec 20, 2018	45.85	45.90	43.02	44.32	227,527	-1.62(-3.53%)
Dec 19, 2018	47.51	47.51	45.92	45.94	69,676	-1.55(-3.26%)
Dec 18, 2018	46.84	47.50	46.84	47.49	65,250	+0.60(+1.28%)
Dec 17, 2018	47.14	47.14	46.70	46.89	60,786	-0.32(-0.68%)
Dec 14, 2018	47.21	47.78	46.68	47.21	32,832	-0.14(-0.30%)
Dec 13, 2018	46.73	47.35	46.24	47.35	73,852	+1.07(+2.31%)
Dec 12, 2018	46.13	46.50	45.96	46.28	27,404	+0.28(+0.61%)
Dec 11, 2018	46.47	47.14	45.77	46.00	54,508	-0.19(-0.41%)
Dec 10, 2018	46.51	47.06	45.74	46.19	65,283	-0.73(-1.56%)
Dec 07, 2018	48.26	48.32	46.74	46.92	44,067	-1.24(-2.57%)
Dec 06, 2018	48.39	48.45	47.48	48.16	41,169	-0.63(-1.29%)
Dec 05, 2018	48.77	49.62	48.53	48.79	30,318	+0.14(+0.29%)
Dec 04, 2018	48.22	48.83	48.22	48.65	328,297	+0.24(+0.50%)
Dec 03, 2018	47.31	48.44	46.95	48.41	52,295	+1.57(+3.35%)
Nov 30, 2018	46.88	47.01	46.55	46.84	31,222	+0.03(+0.06%)
Nov 29, 2018	47.05	47.43	46.65	46.81	25,073	-0.27(-0.57%)
Nov 28, 2018	47.05	47.28	46.35	47.08	29,172	+0.23(+0.49%)
Nov 27, 2018	46.96	47.34	46.30	46.85	25,657	-0.06(-0.13%)
Nov 26, 2018	47.51	47.95	46.78	46.91	37,360	-0.30(-0.64%)
Nov 23, 2018	47.20	47.47	46.98	47.21	12,877	-0.10(-0.21%)
Nov 22, 2018	47.18	47.59	47.18	47.31	17,862	+0.23(+0.49%)
Nov 21, 2018	46.36	47.23	45.85	47.08	70,154	+0.98(+2.13%)
Nov 20, 2018	47.83	47.87	45.68	46.10	88,674	-1.89(-3.94%)
Nov 19, 2018	48.86	49.08	47.69	47.99	41,360	-0.87(-1.78%)
Nov 16, 2018	48.86	49.19	48.12	48.86	27,370	-0.01(-0.02%)
Nov 15, 2018	49.84	49.84	48.63	48.87	47,691	-0.98(-1.97%)
Nov 14, 2018	50.00	52.14	49.82	49.85	121,985	+0.00(+0.00%)
Nov 13, 2018	49.25	50.58	49.25	49.85	133,389	+0.94(+1.92%)
Nov 12, 2018	49.38	49.38	48.09	48.91	91,259	-0.39(-0.79%)
Nov 09, 2018	49.30	49.62	48.96	49.30	75,791	-0.34(-0.68%)
Nov 08, 2018	50.59	50.99	48.36	49.64	92,240	-1.41(-2.76%)
Nov 07, 2018	52.32	53.00	50.60	51.05	54,675	-0.98(-1.88%)
Nov 06, 2018	52.79	53.39	51.87	52.03	53,925	-0.86(-1.63%)
Nov 05, 2018	53.63	54.21	52.27	52.89	46,263	-0.73(-1.36%)
Nov 02, 2018	57.49	58.63	52.65	53.62	85,270	-1.91(-3.44%)
Nov 01, 2018	53.03	56.46	53.03	55.53	154,798	+2.52(+4.75%)
Oct 31, 2018	52.64	53.30	52.63	53.01	211,189	+0.78(+1.49%)
Oct 30, 2018	51.57	52.27	51.09	52.23	84,311	+0.72(+1.40%)
Oct 29, 2018	53.25	53.30	51.25	51.51	46,563	-1.45(-2.74%)
Oct 26, 2018	53.00	53.17	52.31	52.96	115,525	-0.32(-0.60%)
Oct 25, 2018	52.37	53.64	52.37	53.28	60,794	+1.02(+1.95%)
Oct 24, 2018	52.65	53.07	52.02	52.26	135,839	-0.14(-0.27%)
Oct 23, 2018	52.30	52.70	51.67	52.40	62,030	-0.16(-0.30%)
Oct 22, 2018	52.26	53.22	52.26	52.56	53,527	+0.48(+0.92%)
Oct 19, 2018	51.92	52.96	51.92	52.08	124,276	+0.35(+0.68%)
Oct 18, 2018	53.41	53.41	51.22	51.73	84,573	-1.67(-3.13%)
Oct 17, 2018	53.94	54.23	53.30	53.40	65,708	-0.38(-0.71%)
Oct 16, 2018	53.69	53.88	53.30	53.78	91,859	+0.21(+0.39%)
Oct 15, 2018	55.15	55.15	53.38	53.57	67,594	-1.33(-2.42%)
Oct 12, 2018	54.03	56.08	54.03	54.90	97,636	+1.30(+2.43%)
Oct 11, 2018	53.50	54.63	53.47	53.60	99,791	-0.16(-0.30%)
Oct 10, 2018	55.66	55.67	53.47	53.76	157,608	-1.92(-3.45%)
Oct 09, 2018	56.79	56.79	55.65	55.68	30,508	-1.05(-1.85%)
Oct 05, 2018		56.73	56.73	56.73	0	-0.17(-0.30%)
Oct 04, 2018	57.75	57.76	56.03	56.90	65,345	-0.68(-1.18%)
Oct 03, 2018	58.09	58.36	57.36	57.58	29,210	-0.52(-0.90%)
Oct 02, 2018	58.44	58.50	57.77	58.10	25,102	-0.29(-0.50%)

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.