Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.53	40.86	40.06	40.39	23,808,850	+0.16(+0.39%)
Dec 28, 2018	40.03	41.09	39.85	40.23	28,734,594	+0.34(+0.84%)
Dec 27, 2018	39.26	39.92	38.44	39.90	33,589,496	+0.15(+0.37%)
Dec 26, 2018	37.87	39.76	37.45	39.75	33,305,940	+2.24(+5.96%)
Dec 24, 2018	38.41	38.87	37.47	37.51	22,357,688	-1.08(-2.79%)
Dec 21, 2018	39.37	40.15	38.56	38.59	61,313,504	-0.60(-1.54%)
Dec 20, 2018	39.08	39.86	38.74	39.19	43,767,164	-0.03(-0.07%)
Dec 19, 2018	40.87	41.08	39.05	39.22	46,141,728	-1.87(-4.55%)
Dec 18, 2018	40.85	41.70	40.76	41.09	32,593,824	+0.57(+1.40%)
Dec 17, 2018	41.19	41.66	40.16	40.52	30,700,292	-0.67(-1.63%)
Dec 14, 2018	41.22	41.96	41.18	41.19	30,642,984	-0.37(-0.89%)
Dec 13, 2018	41.53	41.81	41.18	41.56	22,454,370	+0.40(+0.96%)
Dec 12, 2018	41.81	41.86	40.80	41.16	36,370,320	+0.39(+0.95%)
Dec 11, 2018	41.22	41.82	40.56	40.78	24,469,500	+0.15(+0.36%)
Dec 10, 2018	39.83	40.85	39.60	40.63	27,023,220	+0.83(+2.10%)
Dec 07, 2018	41.26	41.36	39.79	39.80	39,525,288	-1.83(-4.40%)
Dec 06, 2018	40.28	41.65	40.04	41.63	36,392,532	+0.53(+1.30%)
Dec 04, 2018	42.62	42.69	41.03	41.09	41,130,408	-2.05(-4.75%)
Dec 03, 2018	43.03	43.45	42.63	43.14	34,830,168	+0.71(+1.66%)
Nov 30, 2018	41.27	42.45	40.93	42.44	50,327,140	+1.39(+3.38%)
Nov 29, 2018	41.73	41.79	40.99	41.05	26,992,458	-1.00(-2.37%)
Nov 28, 2018	41.26	42.07	41.01	42.05	32,142,236	+0.68(+1.64%)
Nov 27, 2018	40.40	41.50	40.10	41.37	32,084,742	+0.53(+1.31%)
Nov 26, 2018	40.68	40.85	40.19	40.84	23,217,124	+0.78(+1.96%)
Nov 23, 2018	40.18	40.51	40.04	40.05	10,349,269	-0.42(-1.04%)
Nov 21, 2018		40.48	40.48	40.48	0	-0.31(-0.76%)
Nov 20, 2018	40.79	41.41	40.53	40.78	33,925,304	-0.53(-1.27%)
Nov 19, 2018	41.83	42.30	41.12	41.31	30,721,982	-0.71(-1.70%)
Nov 16, 2018	41.11	42.21	41.04	42.02	36,799,584	+0.62(+1.50%)
Nov 15, 2018	40.46	41.52	40.21	41.40	33,655,472	+0.88(+2.17%)
Nov 14, 2018	41.18	41.28	40.35	40.53	29,724,666	-0.26(-0.63%)
Nov 13, 2018	40.44	41.52	40.44	40.78	34,060,256	+0.64(+1.59%)
Nov 12, 2018	41.06	41.14	40.10	40.15	28,101,424	-1.26(-3.03%)
Nov 09, 2018	41.99	42.19	41.20	41.40	25,285,688	-0.76(-1.80%)
Nov 08, 2018	41.73	42.42	41.71	42.16	30,885,022	+0.23(+0.55%)
Nov 07, 2018	40.99	41.96	40.96	41.93	34,748,800	+1.27(+3.11%)
Nov 06, 2018	41.14	41.24	40.48	40.66	27,693,596	-0.36(-0.88%)
Nov 05, 2018	40.49	41.27	40.13	41.03	27,763,262	+0.74(+1.83%)
Nov 02, 2018	41.16	41.27	39.98	40.29	35,966,204	-0.95(-2.30%)
Nov 01, 2018	40.15	41.45	40.08	41.24	33,116,534	+1.15(+2.86%)
Oct 31, 2018	41.30	41.53	40.05	40.09	39,013,428	-0.75(-1.84%)
Oct 30, 2018	38.94	40.95	38.88	40.85	51,400,848	+2.02(+5.20%)
Oct 29, 2018	39.77	39.98	38.01	38.83	41,761,332	-0.25(-0.63%)
Oct 26, 2018	38.99	39.72	38.23	39.08	78,668,424	+1.18(+3.11%)
Oct 25, 2018	37.24	38.43	37.01	37.90	56,168,644	+1.62(+4.46%)
Oct 24, 2018	37.77	37.94	36.23	36.28	39,299,812	-1.78(-4.67%)
Oct 23, 2018	37.78	38.56	37.55	38.06	45,119,216	-0.44(-1.13%)
Oct 22, 2018	38.06	38.78	37.72	38.49	40,338,948	+0.86(+2.30%)
Oct 19, 2018	38.50	38.64	37.51	37.63	33,170,262	-0.83(-2.16%)
Oct 18, 2018	39.04	39.13	38.34	38.46	31,147,542	-0.79(-2.00%)
Oct 17, 2018	39.34	39.62	38.95	39.25	27,038,492	-0.04(-0.11%)
Oct 16, 2018	38.40	39.35	38.34	39.29	25,103,982	+1.21(+3.17%)
Oct 15, 2018	38.17	38.61	38.01	38.08	25,287,374	-0.30(-0.78%)
Oct 12, 2018	38.72	38.78	37.83	38.38	37,518,520	+0.56(+1.47%)
Oct 11, 2018	38.61	39.01	37.40	37.83	51,024,480	-0.49(-1.27%)
Oct 10, 2018	39.39	39.44	38.31	38.31	50,239,516	-1.50(-3.76%)
Oct 09, 2018	40.35	40.73	39.80	39.81	27,225,666	-0.41(-1.02%)
Oct 08, 2018	40.16	40.50	39.79	40.22	22,654,670	+0.00(+0.00%)
Oct 05, 2018	41.25	41.34	39.91	40.22	33,793,360	-0.94(-2.29%)
Oct 04, 2018	41.77	41.79	40.73	41.16	35,193,604	-0.54(-1.29%)
Oct 03, 2018	41.58	42.52	41.53	41.70	45,844,992	+0.56(+1.37%)
Oct 02, 2018	40.63	41.80	40.47	41.14	49,236,068	+1.41(+3.55%)

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.