Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.58	43.58	43.12	43.48	11,105	+0.05(+0.10%)
Dec 28, 2018	43.33	43.79	43.12	43.43	16,164	+0.05(+0.13%)
Dec 27, 2018	42.79	43.38	42.02	43.38	25,229	+0.16(+0.38%)
Dec 26, 2018	41.76	43.22	41.29	43.22	10,527	+1.48(+3.55%)
Dec 24, 2018	42.10	42.10	41.67	41.73	2,639	-0.72(-1.70%)
Dec 21, 2018	43.30	43.50	42.46	42.46	7,037	-0.74(-1.72%)
Dec 20, 2018	43.96	43.96	43.02	43.20	26,111	-1.44(-3.22%)
Dec 19, 2018	44.96	45.04	44.64	44.64	4,963	+0.09(+0.20%)
Dec 18, 2018	45.31	45.31	44.55	44.55	9,288	+0.01(+0.02%)
Dec 17, 2018	45.30	45.39	44.54	44.54	4,689	-1.19(-2.60%)
Dec 14, 2018	45.57	46.13	45.57	45.73	2,879	-0.40(-0.86%)
Dec 13, 2018	46.42	46.57	46.09	46.13	2,689	-0.56(-1.20%)
Dec 12, 2018	46.73	46.97	46.69	46.69	1,475	+0.38(+0.83%)
Dec 11, 2018	46.93	47.04	46.16	46.30	5,045	+0.01(+0.02%)
Dec 10, 2018	46.71	46.71	45.73	46.29	3,209	-0.64(-1.37%)
Dec 07, 2018	46.87	46.93	46.87	46.93	553	-0.74(-1.55%)
Dec 06, 2018	47.49	47.68	46.80	47.67	8,121	-0.21(-0.43%)
Dec 04, 2018	48.88	48.88	47.88	47.88	1,993	-1.65(-3.34%)
Dec 03, 2018	49.49	49.53	49.37	49.53	4,528	+0.51(+1.05%)
Nov 30, 2018	48.95	49.11	48.90	49.02	1,993	-0.16(-0.33%)
Nov 29, 2018	48.83	49.18	48.83	49.18	1,469	+0.23(+0.48%)
Nov 28, 2018	48.59	48.95	48.19	48.95	1,965	+0.56(+1.15%)
Nov 27, 2018	48.37	48.48	48.30	48.39	1,913	+0.02(+0.04%)
Nov 26, 2018	48.31	48.55	48.31	48.37	5,670	+0.31(+0.64%)
Nov 23, 2018	47.70	48.06	47.70	48.06	443	-0.21(-0.45%)
Nov 21, 2018		48.28	48.28	48.28	0	+0.63(+1.33%)
Nov 20, 2018	47.60	47.71	47.56	47.64	6,192	-1.10(-2.26%)
Nov 19, 2018	48.86	49.06	48.60	48.74	10,259	-0.14(-0.28%)
Nov 16, 2018	48.51	48.88	48.51	48.88	3,876	+0.58(+1.20%)
Nov 15, 2018	48.03	48.34	48.03	48.31	643	-0.38(-0.78%)
Nov 14, 2018	49.32	49.32	48.68	48.68	1,135	-0.35(-0.72%)
Nov 13, 2018	49.25	49.37	49.04	49.04	3,535	-0.15(-0.31%)
Nov 12, 2018	49.33	49.35	49.12	49.19	2,143	-0.14(-0.29%)
Nov 09, 2018	49.54	49.54	49.25	49.33	2,325	-0.56(-1.12%)
Nov 08, 2018	49.77	50.11	49.75	49.89	3,045	-0.17(-0.35%)
Nov 07, 2018	49.87	50.07	49.48	50.07	23,015	+0.57(+1.15%)
Nov 06, 2018	49.40	49.51	49.37	49.50	1,891	+0.36(+0.74%)
Nov 05, 2018	48.97	49.19	48.97	49.14	9,537	+0.26(+0.54%)
Nov 02, 2018	49.29	49.29	48.66	48.87	7,531	-0.01(-0.02%)
Nov 01, 2018	48.44	48.88	48.44	48.88	3,925	+0.76(+1.57%)
Oct 31, 2018	48.12	48.20	48.05	48.13	11,872	+0.35(+0.74%)
Oct 30, 2018	47.58	47.77	47.30	47.77	6,604	+1.02(+2.19%)
Oct 29, 2018	47.63	47.65	46.75	46.75	3,853	-0.09(-0.19%)
Oct 26, 2018	46.96	47.12	46.68	46.84	3,433	-0.53(-1.12%)
Oct 25, 2018	47.16	47.71	47.07	47.37	6,552	+0.30(+0.63%)
Oct 24, 2018	48.08	48.08	47.03	47.08	2,965	-1.14(-2.36%)
Oct 23, 2018	47.79	48.37	47.43	48.22	4,986	-0.30(-0.61%)
Oct 22, 2018	48.67	48.67	48.51	48.51	2,491	-0.33(-0.68%)
Oct 19, 2018	48.77	49.19	48.77	48.85	5,537	+0.02(+0.03%)
Oct 18, 2018	49.34	49.57	48.80	48.83	3,813	-0.74(-1.49%)
Oct 17, 2018	49.25	49.81	49.25	49.57	2,643	-0.16(-0.33%)
Oct 16, 2018	49.09	49.73	48.87	49.73	3,999	+0.68(+1.38%)
Oct 15, 2018	48.86	49.08	48.86	49.05	1,535	+0.53(+1.09%)
Oct 12, 2018	49.08	49.08	48.14	48.52	3,876	-0.30(-0.62%)
Oct 11, 2018	49.80	49.87	48.82	48.82	6,991	-1.10(-2.20%)
Oct 10, 2018	50.73	50.73	49.92	49.92	25,989	-1.03(-2.02%)
Oct 09, 2018	51.32	51.32	50.95	50.95	2,590	-0.52(-1.01%)
Oct 08, 2018	50.85	51.47	50.85	51.47	2,900	+0.46(+0.91%)
Oct 05, 2018	51.28	51.28	51.01	51.01	775	-0.36(-0.70%)
Oct 04, 2018	51.63	51.63	51.26	51.36	5,729	-0.42(-0.81%)
Oct 03, 2018	51.84	51.96	51.66	51.78	2,055	+0.26(+0.50%)
Oct 02, 2018	51.69	51.69	51.53	51.53	727	-0.10(-0.18%)

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.