Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.24	40.27	39.65	39.78	3,815,359	-0.32(-0.79%)
Dec 28, 2018	40.32	40.41	39.99	40.09	3,697,336	-0.17(-0.43%)
Dec 27, 2018	39.51	40.27	39.11	40.27	5,254,751	+0.48(+1.21%)
Dec 26, 2018	39.17	39.94	38.59	39.79	14,087,410	+1.31(+3.41%)
Dec 24, 2018	38.91	39.20	38.47	38.47	5,579,533	-0.97(-2.45%)
Dec 21, 2018	39.72	40.15	39.39	39.44	5,714,174	-1.28(-3.14%)
Dec 20, 2018	40.91	41.13	40.26	40.72	7,987,182	-0.79(-1.91%)
Dec 19, 2018	41.89	42.36	41.23	41.51	4,806,565	-0.63(-1.50%)
Dec 18, 2018	42.27	42.47	41.96	42.14	2,399,919	+0.12(+0.28%)
Dec 17, 2018	42.46	42.52	41.83	42.02	3,202,914	-0.66(-1.56%)
Dec 14, 2018	42.85	43.02	42.65	42.69	1,493,433	-0.56(-1.30%)
Dec 13, 2018	43.39	43.55	43.20	43.25	2,588,201	+0.15(+0.36%)
Dec 12, 2018	43.32	43.44	43.06	43.10	2,086,788	+0.41(+0.96%)
Dec 11, 2018	42.94	43.00	42.37	42.69	2,592,080	-0.15(-0.34%)
Dec 10, 2018	42.77	43.04	42.19	42.83	2,679,946	-0.08(-0.18%)
Dec 07, 2018	43.39	43.60	42.79	42.91	3,534,017	-0.55(-1.28%)
Dec 06, 2018	42.99	43.55	42.43	43.47	4,077,570	-0.18(-0.41%)
Dec 04, 2018	44.81	44.88	43.59	43.64	4,421,421	-2.05(-4.48%)
Dec 03, 2018	45.71	45.78	45.43	45.69	1,486,249	+0.67(+1.50%)
Nov 30, 2018	44.91	45.12	44.91	45.02	890,688	+0.11(+0.25%)
Nov 29, 2018	44.87	45.09	44.72	44.91	881,524	-0.22(-0.49%)
Nov 28, 2018	44.84	45.17	44.65	45.13	1,689,413	+0.55(+1.22%)
Nov 27, 2018	44.49	44.67	44.34	44.58	2,017,996	-0.11(-0.25%)
Nov 26, 2018	44.45	44.69	44.41	44.69	1,875,623	+1.05(+2.40%)
Nov 23, 2018	43.61	43.90	43.55	43.64	645,672	-0.38(-0.87%)
Nov 21, 2018		44.03	44.03	44.03	0	+0.74(+1.71%)
Nov 20, 2018	43.43	43.72	43.22	43.29	2,283,642	-0.59(-1.34%)
Nov 19, 2018	44.39	44.44	43.76	43.87	2,327,282	-0.44(-1.00%)
Nov 16, 2018	43.97	44.50	43.88	44.32	4,568,266	-0.38(-0.86%)
Nov 15, 2018	44.16	44.81	44.00	44.70	2,620,948	+0.17(+0.38%)
Nov 14, 2018	44.92	45.00	44.26	44.53	2,029,286	+0.07(+0.15%)
Nov 13, 2018	44.43	44.89	44.25	44.46	1,901,389	-0.17(-0.38%)
Nov 12, 2018	45.26	45.29	44.57	44.63	1,638,624	-0.66(-1.47%)
Nov 09, 2018	45.33	45.42	45.06	45.30	1,877,318	-0.50(-1.10%)
Nov 08, 2018	45.79	45.86	45.61	45.80	2,138,807	-0.30(-0.65%)
Nov 07, 2018	45.67	46.11	45.54	46.10	1,256,427	+0.37(+0.80%)
Nov 06, 2018	45.55	45.77	45.49	45.73	1,075,113	+0.57(+1.26%)
Nov 05, 2018	45.11	45.31	45.03	45.16	1,444,998	-0.09(-0.19%)
Nov 02, 2018	45.46	45.57	44.97	45.25	2,164,440	+0.51(+1.14%)
Nov 01, 2018	44.68	44.76	44.44	44.74	3,095,159	-0.10(-0.23%)
Oct 31, 2018	44.85	45.09	44.74	44.84	2,462,499	+0.38(+0.86%)
Oct 30, 2018	43.95	44.46	43.86	44.45	3,950,790	+1.03(+2.38%)
Oct 29, 2018	43.92	44.27	42.97	43.42	5,944,761	-0.08(-0.18%)
Oct 26, 2018	43.41	43.91	42.72	43.50	5,404,767	-0.85(-1.92%)
Oct 25, 2018	44.01	44.62	43.87	44.35	2,956,218	+0.70(+1.60%)
Oct 24, 2018	44.87	44.97	43.57	43.65	3,656,051	-1.63(-3.60%)
Oct 23, 2018	44.72	45.44	44.37	45.28	8,082,857	-0.64(-1.39%)
Oct 22, 2018	46.23	46.28	45.82	45.92	1,324,277	-0.16(-0.35%)
Oct 19, 2018	46.24	46.52	45.97	46.08	2,126,908	+0.21(+0.46%)
Oct 18, 2018	46.55	46.61	45.55	45.87	1,947,960	-1.04(-2.22%)
Oct 17, 2018	46.79	46.99	46.40	46.91	1,804,030	+0.00(+0.00%)
Oct 16, 2018	46.46	46.97	46.46	46.91	2,384,016	+1.15(+2.52%)
Oct 15, 2018	45.58	46.08	45.36	45.76	1,754,332	-0.23(-0.50%)
Oct 12, 2018	45.97	46.08	45.24	45.99	4,085,976	+0.22(+0.48%)
Oct 11, 2018	46.42	46.79	45.32	45.77	6,640,283	-0.96(-2.06%)
Oct 10, 2018	48.15	48.22	46.67	46.73	5,558,516	-1.53(-3.18%)
Oct 09, 2018	48.11	48.42	47.99	48.27	2,763,622	-0.51(-1.05%)
Oct 08, 2018	48.44	48.81	48.22	48.78	2,557,797	-0.01(-0.02%)
Oct 05, 2018	48.96	49.17	48.54	48.79	2,830,052	-0.14(-0.28%)
Oct 04, 2018	49.35	49.40	48.65	48.92	6,352,538	-0.71(-1.43%)
Oct 03, 2018	49.49	49.81	49.46	49.63	1,874,622	-0.17(-0.34%)
Oct 02, 2018	49.71	49.95	49.66	49.80	2,088,984	-0.24(-0.48%)

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.