Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.42	42.54	41.36	42.30	285,502	+0.22(+0.52%)
Dec 28, 2018	42.21	43.22	41.31	42.08	351,879	+0.02(+0.05%)
Dec 27, 2018	40.07	42.13	40.07	42.06	368,100	+1.25(+3.07%)
Dec 26, 2018	38.56	40.88	38.20	40.81	268,822	+2.54(+6.64%)
Dec 24, 2018	39.16	39.63	38.17	38.27	148,993	-1.14(-2.90%)
Dec 21, 2018	39.70	40.37	39.19	39.41	1,333,326	-0.29(-0.72%)
Dec 20, 2018	39.82	40.67	38.92	39.70	446,310	-0.14(-0.35%)
Dec 19, 2018	41.33	42.09	39.77	39.83	500,284	-1.79(-4.31%)
Dec 18, 2018	40.68	42.15	40.42	41.63	390,821	+1.25(+3.10%)
Dec 17, 2018	40.26	41.52	40.26	40.38	471,203	-0.03(-0.07%)
Dec 14, 2018	40.09	41.54	40.05	40.41	354,924	-0.19(-0.46%)
Dec 13, 2018	41.84	42.17	40.55	40.59	414,753	-0.90(-2.16%)
Dec 12, 2018	40.99	42.05	40.58	41.49	311,588	+0.93(+2.28%)
Dec 11, 2018	41.79	42.43	40.43	40.56	276,747	-0.53(-1.29%)
Dec 10, 2018	41.17	41.49	40.71	41.10	326,375	+0.11(+0.26%)
Dec 07, 2018	42.88	43.15	40.85	40.99	294,941	-2.00(-4.65%)
Dec 06, 2018	43.16	43.33	42.35	42.99	371,109	-1.08(-2.46%)
Dec 04, 2018	46.11	46.49	43.68	44.07	359,999	-2.24(-4.83%)
Dec 03, 2018	47.03	47.44	45.69	46.31	359,964	-0.04(-0.09%)
Nov 30, 2018	45.84	46.49	45.16	46.35	308,237	+0.38(+0.84%)
Nov 29, 2018	45.93	46.53	45.26	45.96	368,517	-0.25(-0.53%)
Nov 28, 2018	44.75	46.28	44.15	46.21	298,325	+1.86(+4.20%)
Nov 27, 2018	43.94	44.89	43.69	44.35	295,852	+0.24(+0.54%)
Nov 26, 2018	43.17	44.28	42.83	44.11	281,857	+1.43(+3.35%)
Nov 23, 2018	42.22	43.37	41.97	42.68	111,541	+0.07(+0.16%)
Nov 21, 2018		42.61	42.61	42.61	0	+0.73(+1.74%)
Nov 20, 2018	40.84	42.89	40.45	41.88	263,059	+0.11(+0.26%)
Nov 19, 2018	42.76	43.28	41.50	41.78	252,488	-1.04(-2.44%)
Nov 16, 2018	41.27	42.96	40.65	42.82	351,879	+0.49(+1.16%)
Nov 15, 2018	41.05	42.59	40.42	42.33	257,225	+0.94(+2.26%)
Nov 14, 2018	41.87	42.74	40.81	41.39	339,082	+0.02(+0.05%)
Nov 13, 2018	41.54	42.44	41.13	41.37	327,620	+0.15(+0.36%)
Nov 12, 2018	42.49	42.50	40.95	41.22	326,748	-1.51(-3.53%)
Nov 09, 2018	43.94	43.94	42.10	42.73	352,082	-1.62(-3.64%)
Nov 08, 2018	44.38	45.39	43.46	44.35	252,032	-0.28(-0.62%)
Nov 07, 2018	44.90	45.02	43.71	44.62	412,583	+0.24(+0.53%)
Nov 06, 2018	43.92	44.63	43.41	44.39	419,770	+0.28(+0.63%)
Nov 05, 2018	46.20	46.34	43.61	44.11	353,026	-2.07(-4.48%)
Nov 02, 2018	46.58	47.15	45.05	46.18	515,487	-0.25(-0.53%)
Nov 01, 2018	42.85	47.20	42.85	46.43	619,423	+4.03(+9.51%)
Oct 31, 2018	41.18	42.87	40.82	42.40	694,717	+1.58(+3.86%)
Oct 30, 2018	40.46	43.55	39.83	40.82	1,241,370	-2.62(-6.03%)
Oct 29, 2018	44.08	45.31	42.58	43.44	515,115	-0.13(-0.29%)
Oct 26, 2018	43.21	44.17	42.18	43.57	384,560	-0.77(-1.73%)
Oct 25, 2018	41.92	44.52	41.92	44.34	492,430	+2.07(+4.90%)
Oct 24, 2018	43.76	44.56	42.21	42.27	415,512	-1.89(-4.28%)
Oct 23, 2018	43.29	44.51	42.88	44.16	313,198	-0.34(-0.77%)
Oct 22, 2018	45.32	45.32	43.96	44.51	440,025	-0.30(-0.66%)
Oct 19, 2018	46.10	46.46	44.48	44.80	409,934	-1.41(-3.05%)
Oct 18, 2018	47.61	47.61	46.16	46.21	288,915	-1.50(-3.14%)
Oct 17, 2018	48.34	49.16	47.40	47.71	462,998	+0.00(+0.00%)
Oct 16, 2018	46.80	47.85	46.09	47.71	389,534	+1.53(+3.31%)
Oct 15, 2018	45.77	46.67	45.31	46.18	247,439	+0.29(+0.62%)
Oct 12, 2018	46.42	47.02	45.40	45.89	328,942	+0.59(+1.30%)
Oct 11, 2018	45.45	46.89	45.08	45.30	458,327	-0.34(-0.76%)
Oct 10, 2018	46.48	47.42	45.55	45.65	487,324	-1.30(-2.77%)
Oct 09, 2018	47.15	47.48	46.68	46.95	334,849	-0.39(-0.83%)
Oct 08, 2018	47.63	48.70	47.05	47.34	352,621	-0.50(-1.05%)
Oct 05, 2018	49.85	49.91	47.58	47.85	521,070	-2.00(-4.01%)
Oct 04, 2018	51.47	51.47	49.73	49.85	333,428	-1.90(-3.67%)
Oct 03, 2018	52.19	52.32	51.04	51.75	309,364	-0.04(-0.08%)
Oct 02, 2018	51.50	52.66	51.50	51.79	305,765	+0.33(+0.65%)

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.