Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.82	41.00	40.30	40.72	1,600,708	+0.29(+0.72%)
Dec 28, 2018	40.68	41.15	40.03	40.43	949,871	-0.22(-0.54%)
Dec 27, 2018	39.17	40.67	39.08	40.65	1,435,281	+0.93(+2.33%)
Dec 26, 2018	38.20	39.77	37.92	39.72	1,467,747	+1.61(+4.22%)
Dec 24, 2018	38.97	39.10	38.05	38.11	789,133	-1.24(-3.14%)
Dec 21, 2018	40.16	40.79	39.16	39.35	3,084,654	-0.47(-1.18%)
Dec 20, 2018	39.86	40.79	39.31	39.82	1,467,223	-0.37(-0.93%)
Dec 19, 2018	41.29	41.98	40.00	40.19	1,430,620	-1.15(-2.78%)
Dec 18, 2018	41.50	42.08	40.83	41.34	1,288,816	+0.31(+0.76%)
Dec 17, 2018	40.52	41.56	40.13	41.02	1,672,158	+0.33(+0.80%)
Dec 14, 2018	41.22	42.17	40.53	40.70	1,687,749	-1.02(-2.44%)
Dec 13, 2018	42.98	43.07	41.46	41.72	1,225,106	-1.22(-2.85%)
Dec 12, 2018	43.71	43.79	42.93	42.94	1,738,564	+0.17(+0.41%)
Dec 11, 2018	43.61	43.90	42.41	42.77	1,836,854	-0.02(-0.04%)
Dec 10, 2018	42.12	43.08	41.70	42.78	2,527,160	+0.33(+0.78%)
Dec 07, 2018	44.51	44.92	42.19	42.45	2,398,333	-1.79(-4.05%)
Dec 06, 2018	41.96	44.38	41.52	44.25	3,142,839	+1.50(+3.52%)
Dec 04, 2018	44.32	44.36	41.43	42.74	3,052,919	-1.92(-4.30%)
Dec 03, 2018	45.92	46.15	44.43	44.66	1,287,332	-0.41(-0.91%)
Nov 30, 2018	44.50	45.75	44.32	45.07	2,484,384	+0.57(+1.27%)
Nov 29, 2018	45.13	45.16	44.29	44.50	1,369,169	-0.76(-1.68%)
Nov 28, 2018	44.01	45.32	43.67	45.26	1,310,158	+1.54(+3.51%)
Nov 27, 2018	43.78	44.02	43.17	43.72	2,568,481	-0.24(-0.54%)
Nov 26, 2018	43.02	44.13	42.89	43.96	1,980,675	+1.42(+3.33%)
Nov 23, 2018	42.30	43.08	42.19	42.54	701,416	-0.20(-0.47%)
Nov 21, 2018		42.74	42.74	42.74	0	+0.90(+2.15%)
Nov 20, 2018	43.49	43.63	41.81	41.85	1,976,749	-2.43(-5.48%)
Nov 19, 2018	44.21	44.93	43.52	44.27	1,612,189	-0.11(-0.25%)
Nov 16, 2018	44.63	45.03	43.99	44.38	1,258,423	-0.48(-1.07%)
Nov 15, 2018	43.66	45.16	43.52	44.86	1,537,181	+0.95(+2.15%)
Nov 14, 2018	43.76	44.36	43.46	43.92	1,391,801	+0.56(+1.30%)
Nov 13, 2018	43.88	44.48	43.11	43.35	1,709,483	-0.30(-0.69%)
Nov 12, 2018	44.35	44.80	43.56	43.65	1,735,917	-0.84(-1.90%)
Nov 09, 2018	45.18	45.18	43.73	44.50	2,718,594	-0.97(-2.14%)
Nov 08, 2018	46.09	46.92	44.95	45.47	1,797,063	-0.79(-1.70%)
Nov 07, 2018	45.63	46.59	45.55	46.26	2,240,697	+1.18(+2.62%)
Nov 06, 2018	43.94	45.28	43.94	45.08	2,213,065	+0.99(+2.24%)
Nov 05, 2018	44.13	44.49	43.05	44.09	1,759,149	+0.05(+0.12%)
Nov 02, 2018	44.43	45.11	43.44	44.03	2,005,043	+0.00(+0.01%)
Nov 01, 2018	43.25	44.23	42.74	44.03	2,552,860	+1.04(+2.42%)
Oct 31, 2018	42.11	43.17	42.00	42.99	3,495,828	+1.39(+3.34%)
Oct 30, 2018	40.52	41.81	40.25	41.60	2,367,919	+1.85(+4.64%)
Oct 29, 2018	41.67	42.02	39.14	39.76	1,684,029	-1.25(-3.04%)
Oct 26, 2018	40.30	41.25	39.59	41.00	2,319,345	-0.11(-0.26%)
Oct 25, 2018	42.85	43.16	39.93	41.11	4,758,116	+0.40(+0.98%)
Oct 24, 2018	42.49	42.92	40.56	40.71	2,810,603	-1.62(-3.82%)
Oct 23, 2018	42.33	42.84	41.59	42.33	1,887,392	-0.90(-2.07%)
Oct 22, 2018	42.86	43.52	42.17	43.23	2,401,883	-0.30(-0.70%)
Oct 19, 2018	44.04	44.30	43.29	43.53	2,195,869	-0.03(-0.07%)
Oct 18, 2018	44.59	44.95	43.48	43.56	1,998,307	-1.14(-2.55%)
Oct 17, 2018	45.78	45.78	44.51	44.70	1,598,079	-1.12(-2.44%)
Oct 16, 2018	45.37	45.88	44.70	45.82	2,297,411	+1.13(+2.52%)
Oct 15, 2018	44.78	45.42	44.34	44.69	2,045,501	-0.33(-0.73%)
Oct 12, 2018	45.92	46.07	44.50	45.02	2,421,281	+0.09(+0.19%)
Oct 11, 2018	45.49	46.43	44.87	44.93	2,006,556	-0.89(-1.94%)
Oct 10, 2018	48.95	49.05	45.70	45.82	4,218,441	-3.10(-6.33%)
Oct 09, 2018	49.73	50.10	48.79	48.92	1,772,829	-0.77(-1.56%)
Oct 08, 2018	49.86	50.26	49.00	49.69	1,478,990	-0.37(-0.74%)
Oct 05, 2018	51.03	51.03	49.14	50.06	2,064,202	-0.86(-1.68%)
Oct 04, 2018	51.54	52.05	50.56	50.92	1,143,781	-0.76(-1.48%)
Oct 03, 2018	51.66	52.15	51.36	51.68	1,265,953	+0.15(+0.30%)
Oct 02, 2018	53.20	53.20	51.49	51.53	1,468,496	-1.74(-3.26%)

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.