Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.36	37.68	36.96	37.32	311,366	+0.20(+0.55%)
Dec 28, 2018	37.24	37.62	37.00	37.11	603,050	+0.03(+0.09%)
Dec 27, 2018	36.23	37.08	35.74	37.08	560,581	+0.23(+0.62%)
Dec 26, 2018	35.36	36.90	34.81	36.85	806,438	+1.64(+4.65%)
Dec 24, 2018	35.48	35.84	35.14	35.21	233,112	-0.78(-2.17%)
Dec 21, 2018	36.66	37.16	35.80	35.99	665,782	-0.64(-1.74%)
Dec 20, 2018	36.51	37.17	36.41	36.63	1,769,484	-0.20(-0.55%)
Dec 19, 2018	37.52	38.21	36.60	36.83	760,338	-0.77(-2.06%)
Dec 18, 2018	38.30	38.68	37.42	37.61	923,601	-0.50(-1.32%)
Dec 17, 2018	38.20	38.84	37.92	38.11	573,168	-0.28(-0.72%)
Dec 14, 2018	38.36	39.09	38.30	38.39	466,606	-0.39(-1.00%)
Dec 13, 2018	39.50	39.59	38.65	38.78	643,052	-0.64(-1.62%)
Dec 12, 2018	39.76	39.99	39.20	39.42	420,237	+0.15(+0.39%)
Dec 11, 2018	40.23	40.47	39.14	39.26	1,247,345	-0.50(-1.25%)
Dec 10, 2018	40.51	40.51	39.12	39.76	1,764,960	-0.87(-2.15%)
Dec 07, 2018	41.39	41.91	40.43	40.64	880,654	-0.85(-2.05%)
Dec 06, 2018	41.17	41.48	40.34	41.48	494,745	-0.63(-1.50%)
Dec 04, 2018	44.02	44.02	41.80	42.12	337,112	-2.12(-4.79%)
Dec 03, 2018	44.84	44.89	43.92	44.23	179,547	+0.03(+0.06%)
Nov 30, 2018	43.60	44.35	43.60	44.21	530,580	+0.45(+1.04%)
Nov 29, 2018	43.80	44.02	43.49	43.76	129,218	-0.36(-0.82%)
Nov 28, 2018	43.57	44.12	43.03	44.12	626,734	+0.64(+1.47%)
Nov 27, 2018	43.48	43.73	43.31	43.48	192,466	-0.13(-0.31%)
Nov 26, 2018	43.12	43.83	43.12	43.61	260,714	+0.93(+2.19%)
Nov 23, 2018	42.63	43.00	42.38	42.68	52,915	-0.23(-0.53%)
Nov 21, 2018		42.91	42.91	42.91	0	+0.00(+0.00%)
Nov 20, 2018	43.40	43.44	42.70	42.91	284,801	-0.81(-1.85%)
Nov 19, 2018	43.59	44.03	43.30	43.71	559,730	+0.05(+0.12%)
Nov 16, 2018	43.47	43.87	43.28	43.66	655,913	-0.08(-0.17%)
Nov 15, 2018	42.70	43.76	42.46	43.74	380,116	+0.72(+1.68%)
Nov 14, 2018	43.97	44.08	42.49	43.02	369,495	-0.64(-1.46%)
Nov 13, 2018	43.38	44.07	43.38	43.65	227,949	+0.29(+0.68%)
Nov 12, 2018	43.87	44.13	43.27	43.36	158,986	-0.67(-1.53%)
Nov 09, 2018	44.13	44.31	43.74	44.03	1,336,440	-0.23(-0.51%)
Nov 08, 2018	43.89	44.60	43.89	44.26	219,104	+0.17(+0.38%)
Nov 07, 2018	43.96	44.16	43.29	44.09	259,805	+0.40(+0.90%)
Nov 06, 2018	43.49	43.75	43.19	43.70	150,238	+0.16(+0.37%)
Nov 05, 2018	43.17	43.68	43.16	43.54	188,113	+0.39(+0.90%)
Nov 02, 2018	43.50	43.89	42.84	43.15	400,254	-0.01(-0.02%)
Nov 01, 2018	43.14	43.40	42.91	43.16	338,987	+0.23(+0.53%)
Oct 31, 2018	42.76	43.49	42.75	42.93	1,324,399	+0.63(+1.49%)
Oct 30, 2018	41.83	42.35	41.51	42.30	1,015,476	+0.61(+1.45%)
Oct 29, 2018	41.75	42.36	41.27	41.70	414,177	+0.56(+1.35%)
Oct 26, 2018	41.07	41.53	40.75	41.14	371,002	-0.56(-1.33%)
Oct 25, 2018	41.15	42.06	40.96	41.70	313,031	+0.96(+2.35%)
Oct 24, 2018	41.95	41.95	40.64	40.74	1,629,531	-1.24(-2.95%)
Oct 23, 2018	41.17	42.22	41.05	41.97	3,108,197	-0.13(-0.32%)
Oct 22, 2018	43.41	43.41	42.10	42.11	1,509,339	-1.16(-2.68%)
Oct 19, 2018	43.23	43.72	42.98	43.27	233,897	-0.08(-0.17%)
Oct 18, 2018	43.92	44.28	43.23	43.34	364,072	-0.82(-1.87%)
Oct 17, 2018	43.61	44.54	43.32	44.17	1,213,386	+0.40(+0.90%)
Oct 16, 2018	43.65	43.81	43.11	43.77	271,469	+0.40(+0.91%)
Oct 15, 2018	43.63	43.92	43.31	43.38	448,192	-0.18(-0.41%)
Oct 12, 2018	44.60	44.65	42.75	43.55	469,222	-0.39(-0.88%)
Oct 11, 2018	44.94	45.21	43.87	43.94	638,020	-1.26(-2.79%)
Oct 10, 2018	46.30	46.55	45.20	45.20	324,846	-1.04(-2.25%)
Oct 09, 2018	46.40	46.56	46.00	46.24	133,255	-0.31(-0.67%)
Oct 08, 2018	46.04	46.71	46.01	46.56	279,763	+0.34(+0.73%)
Oct 05, 2018	46.64	46.79	46.08	46.22	719,292	-0.27(-0.58%)
Oct 04, 2018	46.18	47.00	46.11	46.49	401,803	+0.36(+0.78%)
Oct 03, 2018	45.64	46.35	45.61	46.13	224,104	+0.68(+1.50%)
Oct 02, 2018	45.40	45.71	45.11	45.45	184,771	-0.07(-0.15%)

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.