Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.50	43.53	42.56	43.16	58,800	+0.12(+0.28%)
Dec 28, 2018	43.62	43.74	42.84	43.04	67,800	-0.24(-0.55%)
Dec 27, 2018	42.66	43.46	42.55	43.28	48,323	-0.55(-1.25%)
Dec 26, 2018	43.22	44.06	42.59	43.83	55,735	+0.53(+1.22%)
Dec 24, 2018	43.28	43.45	43.01	43.30	22,300	+0.08(+0.19%)
Dec 21, 2018	43.50	43.66	43.04	43.22	30,500	-0.59(-1.35%)
Dec 20, 2018	43.76	44.31	43.56	43.81	35,110	-0.04(-0.09%)
Dec 19, 2018	44.50	44.81	43.14	43.85	26,695	-0.53(-1.19%)
Dec 18, 2018	44.57	44.74	44.24	44.38	34,008	+0.12(+0.27%)
Dec 17, 2018	44.68	44.79	44.01	44.26	40,652	-1.78(-3.87%)
Dec 14, 2018	45.25	46.11	45.25	46.04	41,100	+0.74(+1.63%)
Dec 13, 2018	45.38	45.51	45.03	45.30	31,164	+0.30(+0.67%)
Dec 12, 2018	44.50	45.09	44.50	45.00	34,700	+1.41(+3.23%)
Dec 11, 2018	44.88	45.42	43.53	43.59	87,587	-1.18(-2.64%)
Dec 10, 2018	44.44	44.77	43.55	44.77	34,323	+0.37(+0.83%)
Dec 07, 2018	45.24	45.51	44.31	44.40	29,800	-0.95(-2.09%)
Dec 06, 2018	45.42	45.52	44.66	45.35	47,757	-0.74(-1.61%)
Dec 04, 2018	47.49	47.55	46.02	46.09	36,400	-0.88(-1.87%)
Dec 03, 2018	46.43	47.27	46.39	46.97	47,980	+1.19(+2.60%)
Nov 30, 2018	45.26	45.82	45.09	45.78	65,800	+0.42(+0.93%)
Nov 29, 2018	45.49	45.60	44.94	45.36	27,575	-0.75(-1.63%)
Nov 28, 2018	45.30	46.36	45.28	46.11	35,603	+0.98(+2.17%)
Nov 27, 2018	44.98	45.38	44.89	45.13	25,827	-0.61(-1.33%)
Nov 26, 2018	44.75	45.77	44.75	45.74	36,123	+0.43(+0.95%)
Nov 23, 2018	45.18	45.56	44.91	45.31	19,800	-1.08(-2.33%)
Nov 21, 2018		46.39	46.39	46.39	0	+1.26(+2.79%)
Nov 20, 2018	45.75	45.84	44.95	45.13	37,937	-0.64(-1.40%)
Nov 19, 2018	46.85	46.95	45.77	45.77	31,509	-1.04(-2.22%)
Nov 16, 2018	46.56	46.85	46.00	46.81	39,100	+1.45(+3.20%)
Nov 15, 2018	44.87	45.72	44.57	45.36	46,993	+0.07(+0.15%)
Nov 14, 2018	44.80	45.36	44.51	45.29	76,625	+0.79(+1.78%)
Nov 13, 2018	44.86	45.08	44.00	44.50	93,204	+1.49(+3.46%)
Nov 12, 2018	44.80	44.82	42.91	43.01	68,780	-0.84(-1.92%)
Nov 09, 2018	45.14	45.14	43.50	43.85	52,000	-1.46(-3.22%)
Nov 08, 2018	46.31	46.83	44.68	45.31	83,227	-0.97(-2.10%)
Nov 07, 2018	46.37	46.37	45.90	46.28	44,849	-0.02(-0.04%)
Nov 06, 2018	46.55	46.55	45.89	46.30	38,438	+0.18(+0.39%)
Nov 05, 2018	45.93	46.50	45.88	46.12	33,570	+0.39(+0.85%)
Nov 02, 2018	46.37	46.42	45.56	45.73	43,600	+0.49(+1.08%)
Nov 01, 2018	45.03	45.50	44.60	45.24	51,468	+1.39(+3.17%)
Oct 31, 2018	43.71	44.14	43.65	43.85	37,225	+0.63(+1.46%)
Oct 30, 2018	43.01	43.29	42.60	43.22	40,526	+0.92(+2.17%)
Oct 29, 2018	43.81	43.91	42.01	42.30	80,535	-2.46(-5.50%)
Oct 26, 2018	44.90	44.95	44.41	44.76	49,400	-1.39(-3.01%)
Oct 25, 2018	45.70	46.56	45.51	46.15	46,470	+0.88(+1.94%)
Oct 24, 2018	46.29	46.41	45.23	45.27	43,205	-1.19(-2.56%)
Oct 23, 2018	46.16	46.82	46.00	46.46	41,156	-0.94(-1.98%)
Oct 22, 2018	48.09	48.25	47.32	47.40	39,522	+0.57(+1.22%)
Oct 19, 2018	47.15	47.44	46.61	46.83	50,800	+0.53(+1.14%)
Oct 18, 2018	47.36	47.36	46.18	46.30	53,139	-1.06(-2.24%)
Oct 17, 2018	48.03	48.06	47.36	47.36	32,654	-0.67(-1.39%)
Oct 16, 2018	47.61	48.04	47.57	48.03	42,262	-0.28(-0.58%)
Oct 15, 2018	49.07	49.07	48.31	48.31	35,885	-0.67(-1.37%)
Oct 12, 2018	49.13	49.39	48.52	48.98	66,200	+1.48(+3.12%)
Oct 11, 2018	47.76	48.15	47.50	47.50	110,540	-4.05(-7.86%)
Oct 10, 2018	51.66	52.06	51.31	51.55	145,333	-4.22(-7.57%)
Oct 09, 2018	56.27	56.27	55.63	55.77	60,314	-0.50(-0.89%)
Oct 08, 2018	56.16	56.56	55.93	56.27	46,209	-0.45(-0.79%)
Oct 05, 2018	57.29	57.36	56.23	56.72	48,700	-0.55(-0.96%)
Oct 04, 2018	58.07	58.07	56.92	57.27	32,768	-1.96(-3.31%)
Oct 03, 2018	59.76	59.78	58.88	59.23	39,892	-0.39(-0.65%)
Oct 02, 2018	59.50	59.82	59.25	59.62	43,617	-0.15(-0.25%)

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.