Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.55	49.71	48.24	49.55	333,800	+1.28(+2.65%)
Dec 28, 2018	48.29	49.02	47.29	48.27	252,400	+0.23(+0.48%)
Dec 27, 2018	46.66	48.07	45.67	48.04	306,824	+0.57(+1.20%)
Dec 26, 2018	45.34	47.57	45.16	47.47	281,130	+2.47(+5.49%)
Dec 24, 2018	43.73	45.95	43.41	45.00	259,900	+0.78(+1.76%)
Dec 21, 2018	46.25	46.82	44.17	44.22	477,500	-1.88(-4.08%)
Dec 20, 2018	47.16	47.90	45.05	46.10	393,758	-1.20(-2.54%)
Dec 19, 2018	48.06	49.50	46.61	47.30	385,743	-0.02(-0.04%)
Dec 18, 2018	48.61	49.00	47.15	47.32	303,352	-0.80(-1.66%)
Dec 17, 2018	48.86	49.68	47.63	48.12	232,966	-1.05(-2.14%)
Dec 14, 2018	49.25	50.05	48.50	49.17	279,800	-0.69(-1.38%)
Dec 13, 2018	51.37	51.38	49.55	49.86	311,680	-0.06(-0.12%)
Dec 12, 2018	50.00	51.06	49.85	49.92	275,295	+0.43(+0.87%)
Dec 11, 2018	50.05	50.14	48.93	49.49	211,148	+0.27(+0.55%)
Dec 10, 2018	49.00	50.47	48.45	49.22	233,303	+0.16(+0.33%)
Dec 07, 2018	51.24	51.36	48.28	49.06	347,900	-2.24(-4.37%)
Dec 06, 2018	51.05	52.60	50.72	51.30	507,874	-0.59(-1.14%)
Dec 04, 2018	53.23	53.98	51.60	51.89	230,000	-1.57(-2.94%)
Dec 03, 2018	54.81	54.81	51.08	53.46	497,375	-0.83(-1.53%)
Nov 30, 2018	53.40	54.44	53.18	54.29	230,300	+0.87(+1.63%)
Nov 29, 2018	52.87	53.81	52.52	53.42	294,462	+0.16(+0.30%)
Nov 28, 2018	52.22	54.11	51.82	53.26	368,286	+1.44(+2.78%)
Nov 27, 2018	51.17	52.19	50.85	51.82	236,503	+0.17(+0.33%)
Nov 26, 2018	50.65	51.78	49.96	51.65	493,033	+1.60(+3.20%)
Nov 23, 2018	49.20	50.75	49.20	50.05	92,200	+0.31(+0.62%)
Nov 21, 2018		49.74	49.74	49.74	0	+2.17(+4.56%)
Nov 20, 2018	47.07	48.28	46.47	47.57	341,550	-0.62(-1.29%)
Nov 19, 2018	51.55	51.55	47.94	48.19	285,348	-3.61(-6.97%)
Nov 16, 2018	50.71	51.97	50.50	51.80	298,700	+0.37(+0.72%)
Nov 15, 2018	50.45	51.44	49.80	51.43	255,603	+0.80(+1.58%)
Nov 14, 2018	51.85	52.22	50.46	50.63	272,920	-0.67(-1.31%)
Nov 13, 2018	52.58	53.44	51.11	51.30	323,808	-1.14(-2.17%)
Nov 12, 2018	52.41	53.48	51.42	52.44	584,933	-0.20(-0.38%)
Nov 09, 2018	52.50	52.73	51.37	52.64	503,200	-0.28(-0.53%)
Nov 08, 2018	53.57	53.82	52.00	52.92	464,314	-0.82(-1.53%)
Nov 07, 2018	54.05	55.93	51.80	53.74	949,189	+1.76(+3.39%)
Nov 06, 2018	51.35	52.86	51.06	51.98	286,067	+0.18(+0.35%)
Nov 05, 2018	53.42	53.42	51.29	51.80	276,808	-1.40(-2.63%)
Nov 02, 2018	53.80	54.35	52.64	53.20	199,000	-0.16(-0.30%)
Nov 01, 2018	53.55	53.55	52.13	53.36	404,119	+0.13(+0.24%)
Oct 31, 2018	52.54	53.90	52.03	53.23	310,765	+1.64(+3.18%)
Oct 30, 2018	50.43	52.11	50.23	51.59	282,003	+1.16(+2.30%)
Oct 29, 2018	51.85	52.46	49.45	50.43	380,259	-0.46(-0.90%)
Oct 26, 2018	50.79	51.85	49.46	50.89	175,000	-0.85(-1.64%)
Oct 25, 2018	50.52	52.21	50.35	51.74	416,580	+1.57(+3.13%)
Oct 24, 2018	50.67	51.22	49.99	50.17	540,691	-0.71(-1.40%)
Oct 23, 2018	51.04	51.36	49.96	50.88	156,101	-1.13(-2.17%)
Oct 22, 2018	51.40	52.35	51.27	52.01	310,183	+0.91(+1.78%)
Oct 19, 2018	52.14	52.58	50.82	51.10	259,300	-0.86(-1.66%)
Oct 18, 2018	52.38	52.59	51.12	51.96	271,497	-0.84(-1.59%)
Oct 17, 2018	52.48	52.89	51.59	52.80	274,549	+0.46(+0.88%)
Oct 16, 2018	50.20	52.44	49.36	52.34	499,664	+2.80(+5.65%)
Oct 15, 2018	49.80	50.13	49.07	49.54	233,186	-0.51(-1.02%)
Oct 12, 2018	50.54	51.67	49.52	50.05	1,117,600	+0.65(+1.32%)
Oct 11, 2018	49.40	50.52	49.25	49.40	413,942	-0.31(-0.62%)
Oct 10, 2018	51.32	51.33	48.95	49.71	507,283	-1.62(-3.16%)
Oct 09, 2018	51.85	53.08	51.23	51.33	460,259	-1.10(-2.10%)
Oct 08, 2018	55.07	55.07	51.96	52.43	448,702	-2.91(-5.26%)
Oct 05, 2018	55.13	55.96	53.86	55.34	265,400	+0.15(+0.27%)
Oct 04, 2018	56.97	57.05	53.96	55.19	495,325	-1.85(-3.24%)
Oct 03, 2018	56.27	57.74	55.93	57.04	400,493	+1.05(+1.88%)
Oct 02, 2018	57.17	57.39	55.58	55.99	616,708	-1.45(-2.52%)

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.