Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.89	48.63	46.60	48.46	97,431	+0.82(+1.72%)
Dec 28, 2018	47.85	49.14	46.79	47.64	105,496	+0.10(+0.22%)
Dec 27, 2018	47.45	48.34	45.69	47.54	76,769	-0.96(-1.98%)
Dec 26, 2018	46.15	48.78	45.57	48.49	82,740	+2.61(+5.70%)
Dec 24, 2018	45.83	46.50	45.54	45.88	49,791	-0.55(-1.18%)
Dec 21, 2018	48.12	48.56	46.16	46.43	292,078	-1.67(-3.48%)
Dec 20, 2018	48.69	49.46	47.22	48.10	113,105	-0.95(-1.93%)
Dec 19, 2018	50.46	51.31	48.74	49.05	69,811	-1.52(-3.00%)
Dec 18, 2018	49.69	51.19	49.30	50.57	109,827	+1.17(+2.37%)
Dec 17, 2018	50.20	51.71	49.21	49.40	183,175	-1.22(-2.41%)
Dec 14, 2018	50.46	51.21	49.90	50.61	83,343	-0.13(-0.26%)
Dec 13, 2018	52.32	53.21	50.39	50.74	150,102	-1.60(-3.06%)
Dec 12, 2018	51.90	53.48	51.90	52.34	75,238	+1.11(+2.16%)
Dec 11, 2018	52.40	53.54	50.40	51.24	101,462	-1.00(-1.92%)
Dec 10, 2018	51.68	52.78	51.05	52.24	102,329	+0.59(+1.13%)
Dec 07, 2018	53.33	55.00	51.14	51.66	153,029	-1.63(-3.05%)
Dec 06, 2018	51.14	53.55	50.98	53.28	147,180	+1.53(+2.96%)
Dec 04, 2018	55.42	56.23	51.44	51.75	75,708	-3.91(-7.03%)
Dec 03, 2018	56.67	57.01	54.83	55.66	99,748	+0.01(+0.02%)
Nov 30, 2018	55.23	55.78	54.78	55.65	95,818	+0.43(+0.77%)
Nov 29, 2018	56.09	56.09	54.73	55.23	53,356	-0.88(-1.57%)
Nov 28, 2018	54.41	56.56	54.22	56.11	77,455	+1.92(+3.54%)
Nov 27, 2018	55.41	56.70	54.02	54.19	51,685	-1.64(-2.94%)
Nov 26, 2018	55.49	56.28	54.79	55.83	93,544	+0.95(+1.72%)
Nov 23, 2018	55.30	55.79	54.47	54.89	19,427	-0.94(-1.68%)
Nov 21, 2018		55.82	55.82	55.82	0	+0.52(+0.94%)
Nov 20, 2018	54.11	56.04	53.82	55.30	101,858	+0.36(+0.66%)
Nov 19, 2018	55.75	56.00	54.59	54.94	71,945	-0.82(-1.48%)
Nov 16, 2018	55.32	56.25	54.62	55.77	91,742	-0.02(-0.03%)
Nov 15, 2018	54.30	56.10	54.22	55.78	52,422	+1.10(+2.02%)
Nov 14, 2018	55.80	56.25	54.00	54.68	55,424	-0.44(-0.79%)
Nov 13, 2018	56.83	57.44	55.04	55.12	51,915	-1.45(-2.57%)
Nov 12, 2018	58.45	58.45	56.47	56.57	42,972	-1.93(-3.29%)
Nov 09, 2018	58.13	59.13	57.72	58.50	69,076	+0.32(+0.56%)
Nov 08, 2018	59.66	60.14	57.95	58.18	61,194	-1.90(-3.16%)
Nov 07, 2018	59.39	60.41	58.08	60.07	47,669	+0.88(+1.49%)
Nov 06, 2018	57.44	59.32	57.25	59.19	52,065	+1.70(+2.97%)
Nov 05, 2018	58.03	59.75	56.93	57.49	62,696	-0.46(-0.80%)
Nov 02, 2018	58.69	60.06	57.71	57.95	80,517	-0.31(-0.54%)
Nov 01, 2018	57.02	59.08	56.64	58.27	70,730	+1.64(+2.90%)
Oct 31, 2018	57.17	58.55	56.49	56.63	97,354	+0.36(+0.64%)
Oct 30, 2018	55.52	56.72	54.65	56.27	64,250	+0.87(+1.57%)
Oct 29, 2018	57.73	58.60	54.28	55.40	52,573	-1.25(-2.21%)
Oct 26, 2018	56.93	57.26	55.87	56.65	76,631	-1.04(-1.80%)
Oct 25, 2018	57.65	57.93	56.57	57.68	102,435	+0.63(+1.10%)
Oct 24, 2018	60.64	62.27	56.58	57.05	114,980	-2.95(-4.91%)
Oct 23, 2018	59.09	60.41	58.46	60.00	65,949	+0.07(+0.12%)
Oct 22, 2018	59.59	60.81	59.03	59.93	45,384	+0.61(+1.03%)
Oct 19, 2018	61.02	61.67	59.16	59.31	52,455	-1.57(-2.57%)
Oct 18, 2018	62.69	62.69	60.61	60.88	46,864	-2.14(-3.40%)
Oct 17, 2018	63.33	63.71	62.38	63.02	50,472	-0.32(-0.50%)
Oct 16, 2018	61.69	63.72	61.69	63.34	113,312	+2.03(+3.31%)
Oct 15, 2018	60.14	62.06	59.69	61.31	67,649	+1.20(+1.99%)
Oct 12, 2018	62.64	62.64	59.35	60.11	82,568	-1.52(-2.47%)
Oct 11, 2018	64.18	64.53	61.58	61.63	61,930	-2.83(-4.38%)
Oct 10, 2018	66.21	66.98	64.30	64.46	67,432	-2.05(-3.08%)
Oct 09, 2018	65.95	66.88	65.59	66.50	62,776	+0.53(+0.80%)
Oct 08, 2018	67.01	67.01	64.67	65.98	95,498	-1.04(-1.55%)
Oct 05, 2018	68.43	68.68	66.42	67.01	43,604	-1.17(-1.71%)
Oct 04, 2018	69.38	69.38	67.74	68.18	88,519	-1.41(-2.02%)
Oct 03, 2018	69.56	70.54	69.56	69.59	46,105	+0.29(+0.41%)
Oct 02, 2018	69.35	69.82	68.96	69.30	40,949	-0.16(-0.23%)

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.