Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.01	43.04	42.69	42.86	1,228,139	+0.19(+0.44%)
Dec 28, 2018	43.01	43.13	42.54	42.67	3,829,248	-0.11(-0.27%)
Dec 27, 2018	42.17	42.79	41.98	42.78	4,399,752	+0.02(+0.06%)
Dec 26, 2018	41.81	42.76	41.67	42.76	1,888,402	+0.95(+2.28%)
Dec 24, 2018	43.07	43.16	41.78	41.81	1,109,153	-1.06(-2.47%)
Dec 21, 2018	43.18	43.77	42.83	42.87	2,150,035	-0.44(-1.02%)
Dec 20, 2018	43.67	43.67	43.12	43.31	2,077,748	+0.07(+0.15%)
Dec 19, 2018	43.45	43.84	43.08	43.24	1,367,542	-0.13(-0.30%)
Dec 18, 2018	43.52	43.69	43.24	43.38	2,140,287	+0.00(+0.00%)
Dec 17, 2018	44.18	44.19	43.24	43.38	2,211,842	-0.92(-2.07%)
Dec 14, 2018	44.45	44.67	44.25	44.29	1,381,869	-0.59(-1.32%)
Dec 13, 2018	45.02	45.16	44.80	44.88	1,479,062	+0.11(+0.26%)
Dec 12, 2018	44.76	45.07	44.75	44.77	1,225,865	+0.35(+0.79%)
Dec 11, 2018	44.23	44.64	44.16	44.42	1,203,064	+0.46(+1.05%)
Dec 10, 2018	44.32	44.35	43.60	43.96	2,088,255	-0.37(-0.83%)
Dec 07, 2018	44.38	44.53	44.21	44.33	986,631	+0.14(+0.32%)
Dec 06, 2018	43.88	44.21	43.46	44.19	1,721,307	-0.21(-0.48%)
Dec 04, 2018	44.96	44.98	44.38	44.40	1,634,592	-0.16(-0.35%)
Dec 03, 2018	44.44	44.56	44.16	44.56	1,176,321	+0.02(+0.06%)
Nov 30, 2018	44.56	44.59	44.32	44.53	946,522	-0.19(-0.42%)
Nov 29, 2018	44.59	44.95	44.54	44.72	1,411,755	-0.30(-0.66%)
Nov 28, 2018	44.75	45.02	44.52	45.02	1,588,706	+0.22(+0.49%)
Nov 27, 2018	44.54	44.80	44.38	44.79	2,108,289	+0.49(+1.11%)
Nov 26, 2018	44.29	44.39	44.11	44.30	2,010,277	-0.27(-0.61%)
Nov 23, 2018	44.41	44.70	44.27	44.57	1,064,533	-0.07(-0.15%)
Nov 21, 2018		44.64	44.64	44.64	0	+0.01(+0.02%)
Nov 20, 2018	44.80	44.93	44.57	44.63	2,463,229	-0.21(-0.48%)
Nov 19, 2018	45.14	45.20	44.73	44.84	1,294,708	-0.09(-0.20%)
Nov 16, 2018	44.74	45.13	44.70	44.93	1,804,781	+0.39(+0.88%)
Nov 15, 2018	44.55	44.56	44.05	44.54	2,471,871	+0.35(+0.80%)
Nov 14, 2018	44.20	44.38	43.93	44.19	1,260,863	-0.12(-0.28%)
Nov 13, 2018	44.16	44.52	43.98	44.31	1,850,664	+0.56(+1.27%)
Nov 12, 2018	43.95	44.10	43.70	43.75	1,685,668	-0.50(-1.13%)
Nov 09, 2018	44.29	44.41	44.09	44.25	1,060,266	+0.47(+1.07%)
Nov 08, 2018	44.01	44.09	43.67	43.79	886,365	-0.58(-1.31%)
Nov 07, 2018	44.43	44.43	44.15	44.37	1,216,869	+0.52(+1.20%)
Nov 06, 2018	43.82	43.89	43.69	43.84	1,226,534	-0.03(-0.07%)
Nov 05, 2018	43.78	44.02	43.71	43.88	1,038,671	+0.25(+0.56%)
Nov 02, 2018	43.44	43.83	43.32	43.63	1,003,699	-0.27(-0.62%)
Nov 01, 2018	43.60	43.92	43.54	43.90	934,063	+0.81(+1.88%)
Oct 31, 2018	43.50	43.51	43.05	43.09	1,372,248	-0.52(-1.19%)
Oct 30, 2018	42.99	43.63	42.96	43.61	1,272,307	+0.38(+0.88%)
Oct 29, 2018	43.34	43.58	42.95	43.23	1,513,108	-0.19(-0.43%)
Oct 26, 2018	43.76	43.78	43.00	43.41	1,295,071	-0.72(-1.62%)
Oct 25, 2018	44.20	44.31	43.95	44.13	1,186,995	+0.37(+0.85%)
Oct 24, 2018	44.12	44.24	43.72	43.76	1,422,951	-0.41(-0.94%)
Oct 23, 2018	44.16	44.33	43.61	44.17	2,950,987	+0.47(+1.08%)
Oct 22, 2018	44.34	44.38	43.54	43.70	1,482,130	-0.24(-0.54%)
Oct 19, 2018	44.01	44.20	43.70	43.94	1,732,049	+1.55(+3.65%)
Oct 18, 2018	42.59	42.93	42.28	42.39	1,923,985	-0.82(-1.90%)
Oct 17, 2018	43.03	43.32	42.74	43.21	1,219,932	-0.26(-0.60%)
Oct 16, 2018	43.58	43.68	43.37	43.47	808,814	+0.61(+1.42%)
Oct 15, 2018	42.45	43.08	42.45	42.86	1,043,322	+0.53(+1.25%)
Oct 12, 2018	42.41	42.48	42.00	42.33	1,483,068	+0.18(+0.42%)
Oct 11, 2018	42.99	43.02	41.93	42.15	1,590,614	-0.88(-2.04%)
Oct 10, 2018	43.43	43.56	43.03	43.03	937,990	-0.35(-0.81%)
Oct 09, 2018	43.04	43.50	43.03	43.38	941,053	+0.06(+0.13%)
Oct 08, 2018	42.95	43.37	42.93	43.33	845,623	+0.02(+0.06%)
Oct 05, 2018	43.07	43.37	43.06	43.30	1,474,338	-0.05(-0.11%)
Oct 04, 2018	43.62	43.64	43.16	43.35	1,162,247	-1.08(-2.43%)
Oct 03, 2018	44.59	44.80	44.39	44.43	992,313	+0.00(+0.00%)
Oct 02, 2018	44.20	44.54	44.12	44.43	765,733	-0.49(-1.09%)

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.