Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.16	46.21	44.84	45.39	186,500	-0.50(-1.09%)
Dec 28, 2018	44.87	46.61	44.85	45.89	130,000	+1.12(+2.50%)
Dec 27, 2018	45.65	46.18	43.65	44.77	164,560	-1.60(-3.45%)
Dec 26, 2018	43.20	47.02	42.55	46.37	274,324	+3.11(+7.19%)
Dec 24, 2018	44.11	44.65	42.70	43.26	298,200	-1.72(-3.82%)
Dec 21, 2018	48.87	49.44	44.97	44.98	409,800	-3.90(-7.98%)
Dec 20, 2018	49.89	50.85	46.68	48.88	264,322	-1.23(-2.45%)
Dec 19, 2018	51.00	51.06	49.63	50.11	180,375	-0.86(-1.69%)
Dec 18, 2018	50.04	51.23	49.75	50.97	135,686	+0.94(+1.88%)
Dec 17, 2018	52.31	53.98	49.72	50.03	305,151	-2.08(-3.99%)
Dec 14, 2018	51.66	53.34	51.45	52.11	197,000	+0.36(+0.70%)
Dec 13, 2018	50.74	52.88	50.74	51.75	177,252	+1.11(+2.19%)
Dec 12, 2018	50.49	51.27	50.36	50.64	155,033	+0.17(+0.34%)
Dec 11, 2018	50.47	51.31	50.01	50.47	122,256	-0.02(-0.04%)
Dec 10, 2018	49.94	51.00	49.79	50.49	162,032	+0.55(+1.10%)
Dec 07, 2018	51.47	52.00	49.55	49.94	230,600	-0.05(-0.10%)
Dec 06, 2018	49.25	50.33	48.48	49.99	341,045	+0.49(+0.99%)
Dec 04, 2018	50.75	51.47	48.87	49.50	226,600	-1.25(-2.46%)
Dec 03, 2018	50.89	52.18	50.32	50.75	303,981	+1.40(+2.84%)
Nov 30, 2018	49.98	51.43	49.24	49.35	591,600	-0.49(-0.98%)
Nov 29, 2018	49.66	50.78	49.58	49.84	182,810	+0.18(+0.36%)
Nov 28, 2018	49.78	51.14	48.56	49.66	235,787	-0.51(-1.02%)
Nov 27, 2018	47.00	52.80	47.00	50.17	402,323	+3.42(+7.32%)
Nov 26, 2018	54.59	55.23	46.13	46.75	705,591	-7.84(-14.36%)
Nov 23, 2018	52.33	55.63	52.32	54.59	217,100	+2.51(+4.82%)
Nov 21, 2018		52.08	52.08	52.08	0	+2.21(+4.43%)
Nov 20, 2018	50.96	53.58	49.30	49.87	445,756	-1.10(-2.16%)
Nov 19, 2018	50.65	52.98	49.63	50.97	410,420	+0.71(+1.41%)
Nov 16, 2018	47.26	51.82	47.08	50.26	383,000	+2.62(+5.50%)
Nov 15, 2018	46.65	47.94	46.00	47.64	229,327	+0.86(+1.84%)
Nov 14, 2018	45.32	48.35	45.31	46.78	262,317	+1.66(+3.68%)
Nov 13, 2018	44.50	45.80	43.30	45.12	175,627	+0.64(+1.44%)
Nov 12, 2018	44.41	45.75	43.10	44.48	436,810	-0.03(-0.07%)
Nov 09, 2018	45.17	45.48	43.56	44.51	160,700	-0.83(-1.83%)
Nov 08, 2018	42.66	45.95	42.10	45.34	395,281	+2.90(+6.83%)
Nov 07, 2018	42.27	44.68	41.60	42.44	276,869	+0.88(+2.12%)
Nov 06, 2018	40.21	41.61	40.21	41.56	140,228	+1.35(+3.36%)
Nov 05, 2018	41.00	41.78	40.01	40.21	219,090	-0.68(-1.66%)
Nov 02, 2018	41.04	41.30	40.23	40.89	111,100	-0.12(-0.29%)
Nov 01, 2018	41.07	41.38	39.56	41.01	146,384	+0.02(+0.05%)
Oct 31, 2018	41.30	41.53	40.16	40.99	116,211	-0.31(-0.75%)
Oct 30, 2018	40.50	41.68	40.40	41.30	95,017	+0.35(+0.85%)
Oct 29, 2018	41.78	42.00	40.37	40.95	121,311	-0.48(-1.16%)
Oct 26, 2018	42.00	42.01	40.75	41.43	128,800	-0.07(-0.17%)
Oct 25, 2018	40.37	41.77	40.29	41.50	200,573	+1.12(+2.77%)
Oct 24, 2018	40.50	41.26	39.78	40.38	175,974	-0.11(-0.27%)
Oct 23, 2018	41.00	41.05	39.45	40.49	242,450	-0.34(-0.83%)
Oct 22, 2018	40.44	41.50	40.30	40.83	156,931	+0.55(+1.37%)
Oct 19, 2018	41.95	42.49	40.05	40.28	255,000	-1.56(-3.73%)
Oct 18, 2018	43.10	43.14	41.19	41.84	165,127	-1.22(-2.83%)
Oct 17, 2018	43.29	43.63	42.21	43.06	147,622	-0.34(-0.78%)
Oct 16, 2018	43.00	43.84	42.61	43.40	250,102	+0.41(+0.95%)
Oct 15, 2018	43.07	43.70	42.67	42.99	242,151	+0.38(+0.89%)
Oct 12, 2018	44.59	44.83	41.80	42.61	374,000	-1.59(-3.60%)
Oct 11, 2018	44.00	45.48	44.00	44.20	268,650	-0.13(-0.29%)
Oct 10, 2018	45.68	46.04	44.25	44.33	298,115	-0.57(-1.27%)
Oct 09, 2018	42.93	45.50	42.93	44.90	746,329	+2.26(+5.30%)
Oct 08, 2018	42.99	44.56	42.45	42.64	439,643	+0.05(+0.12%)
Oct 05, 2018	42.50	43.50	42.30	42.59	553,400	+0.54(+1.28%)
Oct 04, 2018	41.81	42.92	40.45	42.05	1,575,386	-1.39(-3.20%)
Oct 03, 2018	46.58	46.77	42.25	43.44	451,451	-3.11(-6.68%)
Oct 02, 2018	46.97	47.59	46.13	46.55	141,599	-0.40(-0.85%)

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.