Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		47.15	47.15	47.15	0	+1.03(+2.23%)
Dec 28, 2018	46.36	46.79	45.80	46.12	283,505	-0.08(-0.17%)
Dec 27, 2018	45.49	46.24	44.58	46.20	329,288	+1.98(+4.48%)
Dec 24, 2018		44.22	44.22	44.22	0	-1.13(-2.49%)
Dec 21, 2018	44.75	45.88	44.75	45.35	896,595	+0.60(+1.34%)
Dec 20, 2018	46.43	46.48	44.59	44.75	428,231	-1.82(-3.91%)
Dec 19, 2018	47.73	47.82	46.26	46.57	382,517	-1.15(-2.41%)
Dec 18, 2018	48.55	49.13	47.64	47.72	348,251	-0.61(-1.26%)
Dec 17, 2018	49.89	50.06	48.33	48.33	450,535	-1.89(-3.76%)
Dec 14, 2018	50.45	50.69	50.11	50.22	119,044	-0.33(-0.65%)
Dec 13, 2018	51.48	51.48	50.15	50.55	200,590	-1.03(-2.00%)
Dec 12, 2018	50.34	51.63	50.34	51.58	449,733	+1.50(+3.00%)
Dec 11, 2018	49.74	50.25	49.38	50.08	228,960	+0.79(+1.60%)
Dec 10, 2018	50.01	50.33	48.97	49.29	235,225	-0.98(-1.95%)
Dec 07, 2018	51.50	51.78	50.27	50.27	266,142	-1.22(-2.37%)
Dec 06, 2018	51.50	51.67	50.81	51.49	261,090	-0.32(-0.62%)
Dec 05, 2018	51.89	52.00	51.53	51.81	111,675	+0.11(+0.21%)
Dec 04, 2018	51.75	52.04	51.42	51.70	442,228	-0.30(-0.58%)
Dec 03, 2018	50.95	52.00	50.78	52.00	291,746	+1.28(+2.52%)
Nov 30, 2018	51.01	51.41	50.63	50.72	173,269	-0.53(-1.03%)
Nov 29, 2018	51.79	51.79	51.05	51.25	153,914	-0.75(-1.44%)
Nov 28, 2018	52.09	52.25	51.29	52.00	271,952	+0.10(+0.19%)
Nov 27, 2018	52.65	52.78	51.76	51.90	126,088	-0.67(-1.27%)
Nov 26, 2018	53.07	53.08	52.02	52.57	200,915	-0.46(-0.87%)
Nov 23, 2018	52.70	53.06	52.40	53.03	78,194	+0.14(+0.26%)
Nov 22, 2018	52.16	52.89	52.16	52.89	35,368	+0.45(+0.86%)
Nov 21, 2018	51.46	52.72	51.46	52.44	170,421	+0.96(+1.86%)
Nov 20, 2018	52.06	52.50	51.28	51.48	186,020	-0.89(-1.70%)
Nov 19, 2018	52.85	53.28	52.14	52.37	136,597	-0.65(-1.23%)
Nov 16, 2018	52.90	53.22	52.34	53.02	172,436	-0.02(-0.04%)
Nov 15, 2018	53.34	53.60	52.96	53.04	161,278	-0.34(-0.64%)
Nov 14, 2018	53.50	53.74	52.97	53.38	137,138	+0.05(+0.09%)
Nov 13, 2018	53.10	53.40	52.65	53.33	119,982	+0.01(+0.02%)
Nov 12, 2018	53.15	53.32	52.68	53.32	133,455	+0.04(+0.08%)
Nov 09, 2018	52.85	53.35	52.50	53.28	157,143	+0.39(+0.74%)
Nov 08, 2018	52.53	52.89	52.32	52.89	142,020	+0.25(+0.47%)
Nov 07, 2018	52.89	52.89	52.10	52.64	247,913	+0.04(+0.08%)
Nov 06, 2018	51.82	52.74	51.71	52.60	228,180	+0.68(+1.31%)
Nov 05, 2018	51.05	51.92	50.91	51.92	183,890	+1.26(+2.49%)
Nov 02, 2018	49.59	51.23	49.59	50.66	403,507	-0.11(-0.22%)
Nov 01, 2018	49.41	50.78	49.20	50.77	190,350	+1.60(+3.25%)
Oct 31, 2018	48.95	49.34	48.36	49.17	298,456	+0.37(+0.76%)
Oct 30, 2018	48.92	49.30	48.48	48.80	175,314	-0.15(-0.31%)
Oct 29, 2018	49.37	49.97	48.90	48.95	240,244	-0.37(-0.75%)
Oct 26, 2018	49.87	50.01	48.44	49.32	266,755	-0.52(-1.04%)
Oct 25, 2018	50.76	51.19	49.77	49.84	329,494	-0.73(-1.44%)
Oct 24, 2018	50.93	51.07	50.37	50.57	372,233	-0.54(-1.06%)
Oct 23, 2018	51.40	51.46	50.44	51.11	176,581	-0.62(-1.20%)
Oct 22, 2018	52.04	52.04	50.88	51.73	149,997	-0.06(-0.12%)
Oct 19, 2018	52.08	52.39	51.75	51.79	199,794	-0.06(-0.12%)
Oct 18, 2018	52.23	52.25	51.55	51.85	111,450	-0.38(-0.73%)
Oct 17, 2018	52.14	52.51	51.85	52.23	131,831	-0.03(-0.06%)
Oct 16, 2018	51.22	52.26	51.06	52.26	158,678	+1.17(+2.29%)
Oct 15, 2018	51.96	51.99	51.09	51.09	264,365	-0.95(-1.83%)
Oct 12, 2018	51.05	52.48	51.05	52.04	304,576	+0.99(+1.94%)
Oct 11, 2018	50.50	51.63	50.20	51.05	472,854	+0.33(+0.65%)
Oct 10, 2018	51.12	51.13	50.52	50.72	196,514	-0.40(-0.78%)
Oct 09, 2018	51.10	51.24	50.94	51.12	131,413	-0.22(-0.43%)
Oct 05, 2018		51.34	51.34	51.34	0	-0.05(-0.10%)
Oct 04, 2018	51.36	51.39	50.88	51.39	187,157	-0.08(-0.16%)
Oct 03, 2018	51.51	51.52	51.15	51.47	190,856	+0.08(+0.16%)
Oct 02, 2018	51.46	51.46	51.12	51.39	214,319	+0.06(+0.12%)

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.