Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.00	43.03	42.69	42.85	1,228,420	+0.19(+0.44%)
Dec 28, 2018	43.00	43.12	42.53	42.66	3,830,125	-0.11(-0.27%)
Dec 27, 2018	42.16	42.78	41.97	42.78	4,400,760	+0.02(+0.06%)
Dec 26, 2018	41.80	42.75	41.66	42.75	1,888,834	+0.95(+2.28%)
Dec 24, 2018	43.06	43.15	41.77	41.80	1,109,407	-1.06(-2.47%)
Dec 21, 2018	43.17	43.76	42.82	42.86	2,150,528	-0.44(-1.02%)
Dec 20, 2018	43.66	43.66	43.11	43.30	2,078,224	+0.07(+0.15%)
Dec 19, 2018	43.44	43.82	43.07	43.23	1,367,855	-0.13(-0.30%)
Dec 18, 2018	43.51	43.68	43.23	43.37	2,140,778	+0.00(+0.00%)
Dec 17, 2018	44.17	44.18	43.23	43.37	2,212,349	-0.92(-2.07%)
Dec 14, 2018	44.44	44.66	44.24	44.28	1,382,186	-0.59(-1.32%)
Dec 13, 2018	45.01	45.15	44.79	44.87	1,479,401	+0.11(+0.26%)
Dec 12, 2018	44.75	45.06	44.74	44.76	1,226,146	+0.35(+0.79%)
Dec 11, 2018	44.22	44.63	44.15	44.41	1,203,339	+0.46(+1.04%)
Dec 10, 2018	44.31	44.34	43.59	43.95	2,088,734	-0.37(-0.83%)
Dec 07, 2018	44.37	44.52	44.20	44.32	986,857	+0.14(+0.32%)
Dec 06, 2018	43.87	44.20	43.45	44.18	1,721,701	-0.21(-0.48%)
Dec 04, 2018	44.95	44.96	44.37	44.39	1,634,967	-0.16(-0.35%)
Dec 03, 2018	44.43	44.55	44.15	44.55	1,176,591	+0.02(+0.06%)
Nov 30, 2018	44.55	44.58	44.31	44.52	946,739	-0.19(-0.42%)
Nov 29, 2018	44.58	44.94	44.53	44.71	1,412,078	-0.30(-0.66%)
Nov 28, 2018	44.74	45.01	44.51	45.01	1,589,070	+0.22(+0.49%)
Nov 27, 2018	44.53	44.79	44.37	44.78	2,108,772	+0.49(+1.11%)
Nov 26, 2018	44.28	44.38	44.10	44.29	2,010,737	-0.27(-0.61%)
Nov 23, 2018	44.40	44.69	44.26	44.56	1,064,777	-0.07(-0.15%)
Nov 21, 2018		44.63	44.63	44.63	0	+0.01(+0.02%)
Nov 20, 2018	44.79	44.92	44.56	44.62	2,463,793	-0.21(-0.48%)
Nov 19, 2018	45.13	45.19	44.72	44.83	1,295,005	-0.09(-0.20%)
Nov 16, 2018	44.73	45.12	44.69	44.92	1,805,195	+0.39(+0.88%)
Nov 15, 2018	44.54	44.55	44.04	44.53	2,472,438	+0.35(+0.80%)
Nov 14, 2018	44.19	44.37	43.92	44.18	1,261,152	-0.12(-0.28%)
Nov 13, 2018	44.15	44.51	43.97	44.30	1,851,088	+0.56(+1.27%)
Nov 12, 2018	43.94	44.09	43.69	43.74	1,686,055	-0.50(-1.13%)
Nov 09, 2018	44.28	44.40	44.08	44.24	1,060,509	+0.47(+1.07%)
Nov 08, 2018	44.00	44.08	43.66	43.78	886,568	-0.58(-1.31%)
Nov 07, 2018	44.42	44.42	44.14	44.36	1,217,148	+0.52(+1.20%)
Nov 06, 2018	43.81	43.88	43.68	43.83	1,226,815	-0.03(-0.08%)
Nov 05, 2018	43.77	44.01	43.70	43.87	1,038,909	+0.25(+0.56%)
Nov 02, 2018	43.43	43.82	43.31	43.62	1,003,929	-0.27(-0.62%)
Nov 01, 2018	43.59	43.91	43.53	43.89	934,277	+0.81(+1.88%)
Oct 31, 2018	43.49	43.50	43.04	43.08	1,372,563	-0.52(-1.19%)
Oct 30, 2018	42.98	43.62	42.95	43.60	1,272,598	+0.38(+0.88%)
Oct 29, 2018	43.33	43.57	42.94	43.22	1,513,454	-0.19(-0.43%)
Oct 26, 2018	43.75	43.77	42.99	43.40	1,295,368	-0.72(-1.62%)
Oct 25, 2018	44.19	44.30	43.94	44.12	1,187,267	+0.37(+0.85%)
Oct 24, 2018	44.11	44.23	43.71	43.75	1,423,277	-0.41(-0.94%)
Oct 23, 2018	44.15	44.32	43.60	44.16	2,951,663	+0.47(+1.08%)
Oct 22, 2018	44.33	44.37	43.53	43.69	1,482,469	-0.24(-0.54%)
Oct 19, 2018	44.00	44.19	43.69	43.93	1,732,446	+1.54(+3.65%)
Oct 18, 2018	42.58	42.92	42.27	42.38	1,924,426	-0.82(-1.90%)
Oct 17, 2018	43.02	43.31	42.73	43.20	1,220,211	-0.26(-0.60%)
Oct 16, 2018	43.57	43.67	43.36	43.46	808,999	+0.61(+1.42%)
Oct 15, 2018	42.45	43.07	42.44	42.85	1,043,561	+0.53(+1.25%)
Oct 12, 2018	42.40	42.47	41.99	42.32	1,483,408	+0.18(+0.42%)
Oct 11, 2018	42.98	43.01	41.92	42.14	1,590,979	-0.88(-2.04%)
Oct 10, 2018	43.42	43.55	43.02	43.02	938,205	-0.35(-0.81%)
Oct 09, 2018	43.03	43.49	43.02	43.37	941,269	+0.06(+0.13%)
Oct 08, 2018	42.94	43.36	42.92	43.32	845,816	+0.02(+0.06%)
Oct 05, 2018	43.06	43.36	43.06	43.29	1,474,676	-0.05(-0.11%)
Oct 04, 2018	43.61	43.63	43.15	43.34	1,162,513	-1.08(-2.43%)
Oct 03, 2018	44.58	44.79	44.38	44.42	992,540	+0.00(+0.00%)
Oct 02, 2018	44.19	44.53	44.11	44.42	765,909	-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.