Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.90	40.90	40.58	40.77	212,775	+0.06(+0.15%)
Dec 28, 2018	40.97	41.09	40.58	40.71	98,776	+0.06(+0.15%)
Dec 27, 2018	40.08	40.64	39.73	40.64	123,612	+0.18(+0.44%)
Dec 26, 2018	39.67	40.54	39.29	40.47	219,537	+0.98(+2.47%)
Dec 24, 2018	40.40	40.40	39.49	39.49	63,144	-0.92(-2.28%)
Dec 21, 2018	40.72	41.30	40.33	40.41	161,583	-0.43(-1.06%)
Dec 20, 2018	41.27	41.36	40.63	40.85	87,266	-0.45(-1.10%)
Dec 19, 2018	41.71	41.95	41.13	41.30	86,322	-0.23(-0.56%)
Dec 18, 2018	41.97	41.97	41.34	41.53	98,381	-0.30(-0.71%)
Dec 17, 2018	42.54	42.54	41.68	41.83	102,024	-0.68(-1.60%)
Dec 14, 2018	42.99	42.99	42.49	42.51	80,243	-0.80(-1.86%)
Dec 13, 2018	43.29	43.45	43.23	43.31	58,734	+0.08(+0.18%)
Dec 12, 2018	43.44	43.57	43.22	43.23	48,230	+0.17(+0.41%)
Dec 11, 2018	43.12	43.30	42.83	43.06	54,008	+0.24(+0.57%)
Dec 10, 2018	42.96	43.00	42.35	42.81	85,484	-0.12(-0.28%)
Dec 07, 2018	43.28	43.43	42.83	42.94	50,824	-0.30(-0.69%)
Dec 06, 2018	43.09	43.29	42.50	43.23	98,995	-0.03(-0.08%)
Dec 04, 2018	44.04	44.15	43.26	43.27	220,353	-0.73(-1.67%)
Dec 03, 2018	44.09	44.09	43.73	44.00	71,494	+0.00(+0.00%)
Nov 30, 2018	43.78	44.00	43.66	44.00	118,704	+0.15(+0.34%)
Nov 29, 2018	43.76	43.95	43.73	43.85	46,597	-0.03(-0.06%)
Nov 28, 2018	43.44	43.88	43.41	43.88	79,697	+0.35(+0.80%)
Nov 27, 2018	43.24	43.55	43.16	43.53	77,437	+0.28(+0.65%)
Nov 26, 2018	43.36	43.44	43.18	43.25	75,260	+0.10(+0.22%)
Nov 23, 2018	43.07	43.35	43.07	43.16	84,020	+0.08(+0.18%)
Nov 21, 2018		43.08	43.08	43.08	0	+0.00(+0.00%)
Nov 20, 2018	43.52	43.58	43.00	43.08	169,342	-0.60(-1.38%)
Nov 19, 2018	43.86	44.03	43.59	43.68	47,516	-0.15(-0.34%)
Nov 16, 2018	43.61	43.99	43.61	43.83	77,381	+0.17(+0.40%)
Nov 15, 2018	43.68	43.77	43.36	43.65	52,717	-0.01(-0.02%)
Nov 14, 2018	43.92	43.97	43.54	43.66	32,227	-0.20(-0.46%)
Nov 13, 2018	43.92	44.01	43.73	43.86	41,704	-0.07(-0.16%)
Nov 12, 2018	44.09	44.28	43.93	43.93	162,250	-0.55(-1.24%)
Nov 09, 2018	44.25	44.53	44.22	44.48	119,963	+0.29(+0.65%)
Nov 08, 2018	44.27	44.42	44.13	44.20	54,205	-0.28(-0.63%)
Nov 07, 2018	44.36	44.47	44.08	44.47	61,561	+0.48(+1.09%)
Nov 06, 2018	43.83	44.03	43.83	43.99	19,361	+0.21(+0.48%)
Nov 05, 2018	43.58	43.92	43.58	43.78	39,095	+0.28(+0.64%)
Nov 02, 2018	43.59	43.65	43.13	43.51	60,668	-0.04(-0.10%)
Nov 01, 2018	43.55	43.79	43.49	43.55	32,400	+0.26(+0.61%)
Oct 31, 2018	43.55	43.55	43.15	43.29	25,092	-0.17(-0.38%)
Oct 30, 2018	42.93	43.45	42.93	43.45	26,561	+0.53(+1.24%)
Oct 29, 2018	43.05	43.31	42.73	42.92	44,399	+0.01(+0.02%)
Oct 26, 2018	43.10	43.10	42.61	42.91	28,388	-0.54(-1.25%)
Oct 25, 2018	43.24	43.59	42.99	43.45	118,734	+0.19(+0.44%)
Oct 24, 2018	43.40	43.75	43.16	43.26	47,202	-0.12(-0.28%)
Oct 23, 2018	43.11	43.51	42.96	43.38	21,615	+0.02(+0.04%)
Oct 22, 2018	43.60	43.73	43.23	43.37	495,588	-0.23(-0.52%)
Oct 19, 2018	43.15	43.61	43.15	43.59	111,836	+0.97(+2.28%)
Oct 18, 2018	42.71	43.02	42.50	42.62	23,538	-0.06(-0.14%)
Oct 17, 2018	42.66	42.82	42.47	42.68	23,388	-0.18(-0.43%)
Oct 16, 2018	42.58	42.88	42.58	42.87	44,548	+0.42(+0.99%)
Oct 15, 2018	42.18	42.61	42.18	42.45	33,169	+0.24(+0.56%)
Oct 12, 2018	42.29	42.29	41.87	42.21	17,742	+0.15(+0.35%)
Oct 11, 2018	42.83	42.83	42.01	42.06	42,162	-0.83(-1.94%)
Oct 10, 2018	43.42	43.52	42.89	42.89	28,918	-0.56(-1.29%)
Oct 09, 2018	43.25	43.63	43.25	43.45	53,767	-0.10(-0.24%)
Oct 08, 2018	43.10	43.58	43.10	43.56	59,079	+0.28(+0.65%)
Oct 05, 2018	43.16	43.38	43.11	43.28	59,295	-0.01(-0.02%)
Oct 04, 2018	43.39	43.39	43.09	43.29	2,273,237	-0.48(-1.10%)
Oct 03, 2018	44.10	44.16	43.70	43.77	37,326	-0.19(-0.44%)
Oct 02, 2018	43.75	44.08	43.75	43.96	11,538	+0.07(+0.16%)

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.