Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.58	42.58	42.23	42.34	770,751	+0.10(+0.25%)
Dec 28, 2018	42.40	42.42	42.07	42.23	1,289,970	+0.25(+0.60%)
Dec 27, 2018	41.26	41.98	41.14	41.98	804,393	+0.04(+0.10%)
Dec 26, 2018	41.02	41.95	40.78	41.94	698,152	+1.14(+2.78%)
Dec 24, 2018	41.41	41.58	40.80	40.80	588,563	-0.66(-1.59%)
Dec 21, 2018	41.89	42.10	41.34	41.46	781,828	-0.67(-1.58%)
Dec 20, 2018	42.35	42.48	41.96	42.13	438,138	-0.17(-0.41%)
Dec 19, 2018	42.87	43.23	42.09	42.30	782,759	-0.42(-0.97%)
Dec 18, 2018	42.97	43.02	42.65	42.72	221,917	+0.10(+0.24%)
Dec 17, 2018	43.12	43.12	42.57	42.62	183,715	-0.52(-1.21%)
Dec 14, 2018	43.23	43.37	43.10	43.14	332,635	-0.61(-1.39%)
Dec 13, 2018	43.83	43.97	43.63	43.75	326,379	-0.04(-0.10%)
Dec 12, 2018	43.80	44.06	43.77	43.79	258,468	+0.68(+1.57%)
Dec 11, 2018	43.38	43.51	42.88	43.11	248,590	+0.00(+0.01%)
Dec 10, 2018	43.17	43.27	42.63	43.11	212,291	-0.31(-0.72%)
Dec 07, 2018	43.90	44.02	43.30	43.42	346,971	-0.38(-0.86%)
Dec 06, 2018	43.55	43.88	43.03	43.80	355,030	-0.44(-1.00%)
Dec 04, 2018	45.20	45.23	44.19	44.24	311,656	-1.16(-2.56%)
Dec 03, 2018	45.56	45.56	45.28	45.41	237,022	+0.62(+1.38%)
Nov 30, 2018	44.74	44.87	44.66	44.79	182,168	-0.24(-0.53%)
Nov 29, 2018	44.95	45.16	44.86	45.03	259,510	-0.19(-0.42%)
Nov 28, 2018	44.61	45.22	44.47	45.22	82,959	+0.65(+1.46%)
Nov 27, 2018	44.47	44.57	44.38	44.56	220,851	-0.16(-0.36%)
Nov 26, 2018	44.68	44.80	44.64	44.73	91,965	+0.55(+1.24%)
Nov 23, 2018	44.15	44.24	44.14	44.18	37,296	-0.24(-0.54%)
Nov 21, 2018		44.42	44.42	44.42	0	+0.66(+1.51%)
Nov 20, 2018	43.99	44.14	43.69	43.76	91,591	-0.85(-1.89%)
Nov 19, 2018	44.98	44.98	44.53	44.60	284,839	-0.36(-0.81%)
Nov 16, 2018	44.65	45.01	44.65	44.97	1,992,782	+0.09(+0.19%)
Nov 15, 2018	44.52	45.04	44.38	44.88	114,459	-0.07(-0.15%)
Nov 14, 2018	45.12	45.12	44.62	44.95	220,922	+0.12(+0.27%)
Nov 13, 2018	44.74	45.09	44.64	44.83	54,227	+0.21(+0.46%)
Nov 12, 2018	45.07	45.07	44.62	44.62	52,936	-0.74(-1.63%)
Nov 09, 2018	45.40	45.46	45.20	45.36	49,650	-0.37(-0.81%)
Nov 08, 2018	45.98	46.09	45.60	45.73	114,113	-0.33(-0.73%)
Nov 07, 2018	45.97	46.10	45.83	46.07	351,199	+0.50(+1.09%)
Nov 06, 2018	45.33	45.57	45.33	45.57	33,190	+0.19(+0.42%)
Nov 05, 2018	45.29	45.46	45.23	45.38	66,958	+0.00(+0.01%)
Nov 02, 2018	45.72	45.74	45.17	45.38	33,916	+0.08(+0.19%)
Nov 01, 2018	45.10	45.31	44.98	45.29	222,010	+0.57(+1.26%)
Oct 31, 2018	44.73	44.92	44.69	44.73	847,613	+0.39(+0.87%)
Oct 30, 2018	43.93	44.34	43.90	44.34	42,403	+0.69(+1.59%)
Oct 29, 2018	44.43	44.47	43.63	43.65	345,657	-0.33(-0.76%)
Oct 26, 2018	43.71	44.23	42.49	43.98	35,081	-0.22(-0.50%)
Oct 25, 2018	44.02	44.46	43.99	44.20	76,598	+0.44(+1.00%)
Oct 24, 2018	44.77	44.77	43.77	43.77	23,927	-1.30(-2.88%)
Oct 23, 2018	44.66	45.16	44.42	45.06	103,813	-0.39(-0.85%)
Oct 22, 2018	45.69	45.69	45.41	45.45	30,320	-0.22(-0.49%)
Oct 19, 2018	45.64	45.89	45.64	45.67	11,072	+0.11(+0.24%)
Oct 18, 2018	45.99	45.99	45.33	45.56	19,511	-0.59(-1.28%)
Oct 17, 2018	46.35	46.35	45.98	46.15	33,480	-0.30(-0.65%)
Oct 16, 2018	46.25	46.52	46.20	46.45	49,373	+0.69(+1.50%)
Oct 15, 2018	45.65	45.83	45.60	45.77	52,138	+0.14(+0.30%)
Oct 12, 2018	46.00	46.00	45.33	45.63	189,394	-0.05(-0.11%)
Oct 11, 2018	46.10	46.21	45.39	45.68	83,318	-0.54(-1.17%)
Oct 10, 2018	47.05	47.05	46.14	46.22	34,572	-1.06(-2.25%)
Oct 09, 2018	46.92	47.31	46.92	47.28	16,792	-0.08(-0.16%)
Oct 08, 2018	47.14	47.41	47.04	47.36	188,801	-0.33(-0.70%)
Oct 05, 2018	48.47	48.47	47.40	47.70	39,161	-0.27(-0.55%)
Oct 04, 2018	48.26	48.26	47.75	47.96	58,492	-0.57(-1.18%)
Oct 03, 2018	48.70	48.70	48.49	48.54	27,532	+0.01(+0.02%)
Oct 02, 2018	48.67	48.67	48.44	48.53	156,930	-0.37(-0.75%)

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.