Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.01	39.13	38.58	38.92	794,294	+0.27(+0.70%)
Dec 28, 2018	38.95	39.28	38.33	38.65	881,819	-0.09(-0.23%)
Dec 27, 2018	37.93	38.74	37.20	38.74	1,438,105	+0.26(+0.68%)
Dec 26, 2018	36.51	38.48	36.30	38.48	3,029,308	+2.36(+6.53%)
Dec 24, 2018	36.72	37.19	36.12	36.12	1,202,742	-0.94(-2.53%)
Dec 21, 2018	38.34	38.61	36.87	37.06	2,060,317	-1.26(-3.28%)
Dec 20, 2018	38.77	39.20	37.75	38.31	1,633,149	-0.65(-1.67%)
Dec 19, 2018	39.75	40.32	38.56	38.96	1,228,297	-0.88(-2.22%)
Dec 18, 2018	39.74	40.19	39.54	39.85	2,643,148	+0.43(+1.08%)
Dec 17, 2018	40.22	40.51	39.09	39.42	2,309,799	-0.96(-2.39%)
Dec 14, 2018	40.79	41.06	40.35	40.38	730,870	-0.92(-2.23%)
Dec 13, 2018	41.51	41.71	41.08	41.30	597,127	+0.03(+0.07%)
Dec 12, 2018	41.52	41.89	41.25	41.27	689,081	+0.42(+1.02%)
Dec 11, 2018	41.38	41.41	40.54	40.86	908,399	+0.12(+0.29%)
Dec 10, 2018	40.03	40.91	39.82	40.74	1,364,207	+0.60(+1.49%)
Dec 07, 2018	41.37	41.59	40.00	40.14	1,357,977	-1.44(-3.46%)
Dec 06, 2018	40.44	41.59	40.26	41.58	1,235,302	+0.21(+0.51%)
Dec 04, 2018	42.74	42.85	41.30	41.37	1,348,507	-1.65(-3.84%)
Dec 03, 2018	43.29	43.29	42.70	43.02	1,077,076	+0.77(+1.82%)
Nov 30, 2018	41.92	42.27	41.73	42.26	687,635	+0.39(+0.92%)
Nov 29, 2018	41.92	42.17	41.59	41.87	653,847	-0.17(-0.40%)
Nov 28, 2018	41.04	42.04	40.77	42.04	960,030	+1.40(+3.45%)
Nov 27, 2018	40.38	40.83	40.19	40.63	676,188	-0.06(-0.16%)
Nov 26, 2018	40.31	40.70	40.11	40.70	915,510	+0.94(+2.36%)
Nov 23, 2018	39.74	40.11	39.74	39.76	196,820	-0.35(-0.88%)
Nov 21, 2018		40.11	40.11	40.11	0	+0.37(+0.94%)
Nov 20, 2018	39.28	40.23	39.14	39.74	1,540,040	-0.62(-1.53%)
Nov 19, 2018	41.82	41.82	40.25	40.36	2,548,213	-1.72(-4.10%)
Nov 16, 2018	41.72	42.26	41.59	42.08	762,164	-0.12(-0.29%)
Nov 15, 2018	41.27	42.32	41.03	42.20	3,083,021	+0.95(+2.31%)
Nov 14, 2018	42.04	42.17	41.05	41.25	1,157,855	-0.36(-0.86%)
Nov 13, 2018	41.63	42.34	41.49	41.60	1,247,379	+0.06(+0.14%)
Nov 12, 2018	42.65	42.65	41.40	41.55	782,941	-1.46(-3.39%)
Nov 09, 2018	43.39	43.42	42.62	43.00	2,497,724	-0.82(-1.86%)
Nov 08, 2018	43.88	43.97	43.59	43.82	398,075	-0.21(-0.47%)
Nov 07, 2018	43.36	44.04	43.26	44.03	755,020	+1.20(+2.80%)
Nov 06, 2018	42.49	43.05	42.46	42.83	440,334	+0.29(+0.69%)
Nov 05, 2018	42.72	42.72	41.98	42.54	409,633	-0.22(-0.51%)
Nov 02, 2018	43.26	43.57	42.46	42.76	969,690	-0.83(-1.89%)
Nov 01, 2018	43.19	43.60	42.84	43.58	1,103,585	+0.46(+1.06%)
Oct 31, 2018	42.79	43.51	42.79	43.12	1,421,516	+1.06(+2.52%)
Oct 30, 2018	41.24	42.09	41.10	42.06	2,106,191	+0.68(+1.64%)
Oct 29, 2018	42.88	43.10	40.53	41.39	2,834,336	-0.79(-1.87%)
Oct 26, 2018	41.93	43.01	41.48	42.18	2,769,484	-0.95(-2.21%)
Oct 25, 2018	42.34	43.39	42.34	43.13	1,209,518	+1.41(+3.38%)
Oct 24, 2018	43.72	43.75	41.68	41.72	1,261,066	-2.11(-4.82%)
Oct 23, 2018	43.13	44.03	42.64	43.83	3,267,863	-0.11(-0.25%)
Oct 22, 2018	43.81	44.20	43.58	43.94	433,762	+0.36(+0.82%)
Oct 19, 2018	43.99	44.36	43.44	43.58	907,102	-0.16(-0.36%)
Oct 18, 2018	44.53	44.53	43.49	43.74	1,010,944	-0.99(-2.22%)
Oct 17, 2018	45.01	45.04	44.32	44.73	1,500,738	-0.19(-0.42%)
Oct 16, 2018	44.12	45.04	44.03	44.92	1,681,846	+1.34(+3.07%)
Oct 15, 2018	44.03	44.09	43.48	43.58	989,759	-0.61(-1.38%)
Oct 12, 2018	44.13	44.32	43.33	44.19	1,362,095	+1.18(+2.75%)
Oct 11, 2018	43.23	44.02	42.59	43.01	2,616,034	-0.35(-0.82%)
Oct 10, 2018	45.19	45.19	43.34	43.37	1,867,355	-2.12(-4.66%)
Oct 09, 2018	45.37	45.83	45.28	45.48	896,813	+0.09(+0.20%)
Oct 08, 2018	45.64	45.86	44.89	45.39	1,962,170	-0.51(-1.12%)
Oct 05, 2018	46.45	46.62	45.41	45.90	1,147,569	-0.55(-1.19%)
Oct 04, 2018	47.16	47.16	46.14	46.46	707,733	-0.90(-1.91%)
Oct 03, 2018	47.31	47.54	47.26	47.36	733,406	+0.25(+0.54%)
Oct 02, 2018	47.14	47.46	47.00	47.11	555,778	-0.08(-0.17%)

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.