Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.15	39.29	38.91	39.28	2,950,847	+0.33(+0.84%)
Dec 28, 2018	39.20	39.47	38.83	38.95	3,009,802	-0.09(-0.24%)
Dec 27, 2018	38.14	39.04	37.66	39.04	4,503,788	+0.47(+1.21%)
Dec 26, 2018	37.15	38.58	36.82	38.58	5,419,596	+1.59(+4.30%)
Dec 24, 2018	37.81	37.93	36.97	36.99	3,701,713	-1.07(-2.81%)
Dec 21, 2018	38.49	39.26	37.96	38.06	4,683,018	-0.44(-1.15%)
Dec 20, 2018	38.85	39.04	38.10	38.50	5,909,162	-0.52(-1.33%)
Dec 19, 2018	39.66	40.25	38.83	39.02	3,320,176	-0.60(-1.52%)
Dec 18, 2018	39.91	40.08	39.39	39.62	3,321,502	-0.06(-0.15%)
Dec 17, 2018	40.42	40.48	39.45	39.68	3,346,826	-0.85(-2.10%)
Dec 14, 2018	40.78	41.01	40.42	40.53	1,718,537	-0.54(-1.30%)
Dec 13, 2018	41.13	41.27	40.85	41.07	1,331,784	+0.06(+0.14%)
Dec 12, 2018	41.44	41.44	40.98	41.01	1,830,494	+0.04(+0.09%)
Dec 11, 2018	41.35	41.53	40.74	40.97	2,060,442	+0.07(+0.16%)
Dec 10, 2018	40.89	41.05	40.12	40.90	2,771,237	+0.07(+0.16%)
Dec 07, 2018	41.63	41.82	40.69	40.84	1,764,829	-0.82(-1.97%)
Dec 06, 2018	41.27	41.67	40.66	41.66	2,748,977	-0.16(-0.38%)
Dec 04, 2018	42.88	42.93	41.73	41.82	1,659,810	-1.14(-2.66%)
Dec 03, 2018	43.19	43.22	42.65	42.96	1,567,902	+0.21(+0.49%)
Nov 30, 2018	42.29	42.80	42.26	42.75	1,022,701	+0.46(+1.08%)
Nov 29, 2018	42.31	42.54	42.20	42.30	746,813	-0.08(-0.20%)
Nov 28, 2018	41.84	42.39	41.60	42.38	1,090,296	+0.66(+1.57%)
Nov 27, 2018	41.31	41.73	41.24	41.73	951,383	+0.31(+0.74%)
Nov 26, 2018	41.26	41.51	41.15	41.42	1,458,086	+0.44(+1.07%)
Nov 23, 2018	40.95	41.17	40.89	40.98	596,716	-0.19(-0.46%)
Nov 21, 2018		41.17	41.17	41.17	0	+0.05(+0.12%)
Nov 20, 2018	41.49	41.63	41.00	41.12	1,801,775	-0.85(-2.02%)
Nov 19, 2018	42.28	42.39	41.78	41.97	1,059,685	-0.36(-0.84%)
Nov 16, 2018	42.01	42.46	42.01	42.32	997,019	+0.12(+0.28%)
Nov 15, 2018	41.72	42.26	41.44	42.21	1,785,858	+0.30(+0.71%)
Nov 14, 2018	42.38	42.46	41.67	41.91	1,784,466	-0.20(-0.47%)
Nov 13, 2018	42.22	42.46	41.98	42.11	1,151,856	-0.03(-0.08%)
Nov 12, 2018	42.66	42.70	42.07	42.14	1,035,533	-0.59(-1.38%)
Nov 09, 2018	42.87	42.96	42.57	42.73	762,866	-0.25(-0.58%)
Nov 08, 2018	42.80	43.09	42.74	42.98	902,143	-0.02(-0.04%)
Nov 07, 2018	42.80	43.04	42.50	42.99	1,347,421	+0.53(+1.25%)
Nov 06, 2018	42.16	42.49	42.11	42.46	1,197,746	+0.28(+0.67%)
Nov 05, 2018	41.79	42.25	41.76	42.18	988,225	+0.47(+1.13%)
Nov 02, 2018	42.10	42.12	41.35	41.71	1,450,977	-0.13(-0.32%)
Nov 01, 2018	41.46	41.88	41.39	41.84	918,204	+0.48(+1.16%)
Oct 31, 2018	41.73	41.75	41.35	41.36	895,260	-0.17(-0.40%)
Oct 30, 2018	40.79	41.58	40.79	41.53	1,771,818	+0.80(+1.98%)
Oct 29, 2018	41.00	41.34	40.23	40.72	2,241,233	+0.11(+0.27%)
Oct 26, 2018	40.81	41.01	40.29	40.61	3,032,897	-0.49(-1.19%)
Oct 25, 2018	40.86	41.32	40.62	41.10	1,380,280	+0.42(+1.04%)
Oct 24, 2018	41.52	41.62	40.61	40.68	1,397,830	-0.95(-2.29%)
Oct 23, 2018	41.24	41.84	41.00	41.63	1,792,102	-0.17(-0.42%)
Oct 22, 2018	42.00	42.06	41.65	41.81	811,106	-0.12(-0.30%)
Oct 19, 2018	41.94	42.25	41.83	41.93	781,555	+0.10(+0.24%)
Oct 18, 2018	42.14	42.37	41.64	41.83	1,434,530	-0.46(-1.08%)
Oct 17, 2018	42.36	42.43	41.97	42.29	840,809	-0.21(-0.49%)
Oct 16, 2018	42.04	42.56	41.95	42.50	918,591	+0.66(+1.59%)
Oct 15, 2018	41.82	42.17	41.77	41.83	819,765	-0.05(-0.12%)
Oct 12, 2018	42.11	42.12	41.43	41.88	1,674,038	+0.31(+0.74%)
Oct 11, 2018	42.59	42.71	41.37	41.58	3,088,020	-1.09(-2.55%)
Oct 10, 2018	43.63	43.63	42.64	42.66	2,087,595	-1.09(-2.50%)
Oct 09, 2018	43.92	43.97	43.73	43.76	811,148	-0.16(-0.36%)
Oct 08, 2018	43.62	43.97	43.59	43.92	652,001	+0.22(+0.49%)
Oct 05, 2018	43.96	44.01	43.55	43.70	687,267	-0.27(-0.62%)
Oct 04, 2018	44.09	44.09	43.71	43.97	948,737	-0.22(-0.49%)
Oct 03, 2018	44.40	44.48	44.13	44.19	644,966	-0.02(-0.06%)
Oct 02, 2018	44.07	44.34	44.06	44.21	741,749	+0.13(+0.30%)

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.