Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.33	39.46	38.91	39.25	787,686	+0.27(+0.70%)
Dec 28, 2018	39.27	39.61	38.65	38.97	874,482	-0.09(-0.23%)
Dec 27, 2018	38.25	39.07	37.51	39.07	1,426,139	+0.27(+0.68%)
Dec 26, 2018	36.82	38.80	36.61	38.80	3,004,103	+2.38(+6.53%)
Dec 24, 2018	37.03	37.50	36.42	36.42	1,192,735	-0.94(-2.53%)
Dec 21, 2018	38.66	38.94	37.18	37.37	2,043,175	-1.27(-3.28%)
Dec 20, 2018	39.10	39.53	38.07	38.63	1,619,561	-0.66(-1.67%)
Dec 19, 2018	40.08	40.66	38.88	39.29	1,218,077	-0.89(-2.22%)
Dec 18, 2018	40.07	40.52	39.88	40.18	2,621,157	+0.43(+1.08%)
Dec 17, 2018	40.56	40.85	39.42	39.75	2,290,581	-1.03(-2.54%)
Dec 14, 2018	41.20	41.46	40.75	40.78	723,673	-0.93(-2.23%)
Dec 13, 2018	41.92	42.13	41.49	41.71	591,247	+0.03(+0.07%)
Dec 12, 2018	41.93	42.30	41.67	41.68	682,295	+0.42(+1.02%)
Dec 11, 2018	41.80	41.82	40.95	41.26	899,454	+0.12(+0.29%)
Dec 10, 2018	40.43	41.31	40.22	41.15	1,350,773	+0.60(+1.49%)
Dec 07, 2018	41.78	42.00	40.40	40.54	1,344,605	-1.45(-3.46%)
Dec 06, 2018	40.84	42.00	40.66	41.99	1,223,138	+0.21(+0.51%)
Dec 04, 2018	43.17	43.27	41.71	41.78	1,335,227	-1.67(-3.84%)
Dec 03, 2018	43.72	43.73	43.12	43.45	1,066,469	+0.77(+1.82%)
Nov 30, 2018	42.34	42.69	42.15	42.68	680,864	+0.39(+0.92%)
Nov 29, 2018	42.33	42.59	42.00	42.29	647,408	-0.17(-0.40%)
Nov 28, 2018	41.45	42.46	41.17	42.45	950,576	+1.42(+3.45%)
Nov 27, 2018	40.78	41.23	40.59	41.04	669,530	-0.06(-0.16%)
Nov 26, 2018	40.71	41.10	40.51	41.10	906,495	+0.95(+2.36%)
Nov 23, 2018	40.13	40.51	40.13	40.15	194,882	-0.36(-0.88%)
Nov 21, 2018		40.51	40.51	40.51	0	+0.38(+0.94%)
Nov 20, 2018	39.67	40.63	39.53	40.13	1,524,875	-0.63(-1.53%)
Nov 19, 2018	42.24	42.24	40.65	40.76	2,523,119	-1.74(-4.10%)
Nov 16, 2018	42.13	42.68	42.00	42.50	754,658	-0.12(-0.29%)
Nov 15, 2018	41.68	42.74	41.44	42.62	3,052,661	+0.96(+2.31%)
Nov 14, 2018	42.45	42.58	41.46	41.66	1,146,453	-0.36(-0.86%)
Nov 13, 2018	42.05	42.76	41.91	42.02	1,235,095	+0.06(+0.14%)
Nov 12, 2018	43.07	43.07	41.81	41.96	775,231	-1.47(-3.39%)
Nov 09, 2018	43.82	43.85	43.05	43.43	2,473,127	-0.82(-1.86%)
Nov 08, 2018	44.32	44.41	44.02	44.26	394,155	-0.21(-0.47%)
Nov 07, 2018	43.79	44.48	43.69	44.47	747,584	+1.21(+2.80%)
Nov 06, 2018	42.91	43.48	42.89	43.26	435,997	+0.30(+0.69%)
Nov 05, 2018	43.14	43.14	42.40	42.96	405,599	-0.22(-0.51%)
Nov 02, 2018	43.69	44.00	42.88	43.18	960,140	-0.83(-1.89%)
Nov 01, 2018	43.62	44.04	43.26	44.01	1,092,717	+0.46(+1.06%)
Oct 31, 2018	43.22	43.94	43.22	43.55	1,407,517	+1.07(+2.52%)
Oct 30, 2018	41.65	42.51	41.51	42.48	2,085,450	+0.68(+1.64%)
Oct 29, 2018	43.31	43.52	40.93	41.80	2,806,424	-0.80(-1.87%)
Oct 26, 2018	42.35	43.44	41.89	42.59	2,742,211	-0.96(-2.21%)
Oct 25, 2018	42.76	43.82	42.76	43.56	1,197,607	+1.43(+3.38%)
Oct 24, 2018	44.15	44.18	42.10	42.13	1,248,648	-2.13(-4.82%)
Oct 23, 2018	43.56	44.47	43.06	44.27	3,235,683	-0.11(-0.25%)
Oct 22, 2018	44.25	44.64	44.01	44.38	429,490	+0.36(+0.82%)
Oct 19, 2018	44.43	44.80	43.87	44.02	898,170	-0.16(-0.36%)
Oct 18, 2018	44.97	44.97	43.93	44.17	1,000,988	-1.00(-2.22%)
Oct 17, 2018	45.46	45.49	44.76	45.17	1,485,959	-0.19(-0.42%)
Oct 16, 2018	44.55	45.49	44.47	45.36	1,665,283	+1.35(+3.06%)
Oct 15, 2018	44.46	44.52	43.91	44.01	980,012	-0.62(-1.38%)
Oct 12, 2018	44.57	44.76	43.76	44.63	1,348,682	+1.19(+2.75%)
Oct 11, 2018	43.66	44.45	43.01	43.44	2,590,272	-0.36(-0.82%)
Oct 10, 2018	45.64	45.64	43.77	43.80	1,848,966	-2.14(-4.66%)
Oct 09, 2018	45.83	46.28	45.73	45.94	887,981	+0.09(+0.20%)
Oct 08, 2018	46.09	46.32	45.33	45.84	1,942,848	-0.52(-1.12%)
Oct 05, 2018	46.91	47.09	45.86	46.36	1,136,268	-0.56(-1.19%)
Oct 04, 2018	47.63	47.63	46.60	46.92	700,764	-0.91(-1.91%)
Oct 03, 2018	47.78	48.01	47.73	47.83	726,184	+0.26(+0.54%)
Oct 02, 2018	47.61	47.94	47.47	47.58	550,305	-0.08(-0.17%)

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.