Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.41	39.41	38.92	39.41	115,644	+0.35(+0.91%)
Dec 28, 2018	38.91	39.71	38.61	39.06	100,171	+0.17(+0.43%)
Dec 27, 2018	38.09	38.90	37.47	38.89	140,355	+0.15(+0.38%)
Dec 26, 2018	36.75	38.74	36.75	38.74	103,669	+2.07(+5.65%)
Dec 24, 2018	36.95	37.28	36.55	36.67	234,445	-0.50(-1.35%)
Dec 21, 2018	38.45	38.46	37.06	37.17	385,211	-1.12(-2.92%)
Dec 20, 2018	39.16	39.29	37.83	38.29	560,278	-1.02(-2.60%)
Dec 19, 2018	40.08	40.59	38.98	39.31	174,948	-0.82(-2.03%)
Dec 18, 2018	40.43	40.69	39.92	40.13	64,034	+0.09(+0.23%)
Dec 17, 2018	41.09	41.28	39.89	40.04	207,722	-1.21(-2.93%)
Dec 14, 2018	41.61	42.17	41.09	41.24	520,767	-0.85(-2.03%)
Dec 13, 2018	42.85	42.86	42.04	42.10	102,275	-0.72(-1.68%)
Dec 12, 2018	42.53	43.35	42.53	42.82	30,882	+0.61(+1.44%)
Dec 11, 2018	42.73	42.95	41.89	42.21	41,818	-0.01(-0.02%)
Dec 10, 2018	42.10	42.43	41.60	42.22	70,148	+0.05(+0.12%)
Dec 07, 2018	43.16	43.55	41.93	42.17	140,120	-1.03(-2.39%)
Dec 06, 2018	42.52	43.24	42.14	43.20	181,136	-0.10(-0.23%)
Dec 04, 2018	45.23	45.36	43.22	43.30	200,404	-2.07(-4.57%)
Dec 03, 2018	45.55	45.91	44.82	45.37	185,407	+0.51(+1.14%)
Nov 30, 2018	44.58	44.92	44.43	44.86	251,931	+0.05(+0.11%)
Nov 29, 2018	44.59	45.12	44.37	44.81	61,143	-0.04(-0.09%)
Nov 28, 2018	43.59	44.85	43.47	44.85	80,261	+1.39(+3.21%)
Nov 27, 2018	43.77	43.87	43.40	43.45	35,591	-0.46(-1.05%)
Nov 26, 2018	43.79	44.04	43.54	43.92	28,405	+0.66(+1.52%)
Nov 23, 2018	42.86	43.65	42.86	43.26	10,794	+0.03(+0.07%)
Nov 21, 2018		43.23	43.23	43.23	0	+0.70(+1.64%)
Nov 20, 2018	42.73	43.19	42.33	42.53	163,089	-0.89(-2.06%)
Nov 19, 2018	44.61	44.69	43.33	43.42	97,209	-1.32(-2.94%)
Nov 16, 2018	44.22	44.85	44.20	44.74	19,246	+0.07(+0.15%)
Nov 15, 2018	43.59	44.71	43.55	44.67	78,613	+0.68(+1.55%)
Nov 14, 2018	44.68	44.78	43.55	43.99	98,153	-0.21(-0.47%)
Nov 13, 2018	44.74	44.94	44.11	44.20	42,822	-0.22(-0.49%)
Nov 12, 2018	45.49	45.49	44.42	44.42	42,294	-1.18(-2.58%)
Nov 09, 2018	46.32	46.32	45.31	45.59	29,938	-1.17(-2.50%)
Nov 08, 2018	46.90	47.06	46.58	46.76	63,215	-0.23(-0.48%)
Nov 07, 2018	46.09	46.99	46.07	46.99	208,972	+1.20(+2.62%)
Nov 06, 2018	45.44	45.89	45.44	45.79	81,551	+0.17(+0.37%)
Nov 05, 2018	45.80	45.97	45.13	45.62	129,577	-0.12(-0.26%)
Nov 02, 2018	45.63	46.02	45.29	45.74	54,174	+0.15(+0.32%)
Nov 01, 2018	44.66	45.66	44.66	45.59	297,909	+1.16(+2.61%)
Oct 31, 2018	44.80	44.97	44.44	44.44	38,184	+0.35(+0.80%)
Oct 30, 2018	42.92	44.08	42.92	44.08	58,724	+1.02(+2.37%)
Oct 29, 2018	44.08	44.44	42.48	43.06	76,973	-0.47(-1.08%)
Oct 26, 2018	43.42	44.07	42.61	43.53	85,640	-0.35(-0.81%)
Oct 25, 2018	43.29	44.12	43.23	43.89	70,252	+1.03(+2.41%)
Oct 24, 2018	44.84	45.08	42.85	42.85	67,498	-2.15(-4.78%)
Oct 23, 2018	44.51	45.35	43.93	45.01	120,301	-0.47(-1.04%)
Oct 22, 2018	45.62	45.69	45.21	45.48	33,231	+0.10(+0.22%)
Oct 19, 2018	46.48	46.60	45.21	45.38	36,048	-0.75(-1.62%)
Oct 18, 2018	46.81	46.96	45.80	46.13	71,347	-0.92(-1.96%)
Oct 17, 2018	47.29	47.29	46.52	47.05	161,025	-0.29(-0.61%)
Oct 16, 2018	46.03	47.42	45.85	47.34	44,743	+1.62(+3.55%)
Oct 15, 2018	45.54	45.94	45.08	45.71	106,212	+0.06(+0.13%)
Oct 12, 2018	46.10	46.18	45.06	45.65	168,837	+0.47(+1.04%)
Oct 11, 2018	45.72	46.30	45.17	45.18	125,759	-0.81(-1.77%)
Oct 10, 2018	47.62	47.62	46.00	46.00	386,745	-1.80(-3.76%)
Oct 09, 2018	47.83	48.34	47.77	47.79	59,531	-0.20(-0.41%)
Oct 08, 2018	48.24	48.44	47.48	47.99	111,945	-0.55(-1.13%)
Oct 05, 2018	48.97	49.33	47.93	48.54	262,827	-0.64(-1.30%)
Oct 04, 2018	50.14	50.14	48.94	49.18	76,874	-0.96(-1.92%)
Oct 03, 2018	49.81	50.33	49.55	50.14	176,154	+0.41(+0.83%)
Oct 02, 2018	50.36	50.53	49.53	49.73	398,039	-0.85(-1.69%)

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.