Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.75	41.45	40.71	41.34	6,040,949	+0.86(+2.12%)
Dec 28, 2018	40.77	41.08	40.16	40.48	5,459,720	-0.03(-0.07%)
Dec 27, 2018	40.09	40.53	39.10	40.51	6,602,789	+0.00(+0.00%)
Dec 26, 2018	38.62	40.51	38.61	40.51	8,854,780	+2.04(+5.31%)
Dec 24, 2018	38.46	39.19	38.34	38.47	4,480,472	-0.28(-0.72%)
Dec 21, 2018	39.25	40.38	38.49	38.75	14,896,925	-0.46(-1.18%)
Dec 20, 2018	40.20	40.20	38.75	39.21	10,597,158	-1.12(-2.77%)
Dec 19, 2018	40.96	41.44	39.99	40.33	8,087,658	-0.40(-0.98%)
Dec 18, 2018	41.00	41.35	40.51	40.72	9,088,072	-0.25(-0.61%)
Dec 17, 2018	41.47	41.57	40.69	40.97	11,775,433	-0.81(-1.95%)
Dec 14, 2018	41.97	42.68	41.68	41.79	7,565,173	-0.55(-1.29%)
Dec 13, 2018	42.70	42.97	41.91	42.33	8,955,736	-0.27(-0.63%)
Dec 12, 2018	42.71	43.02	42.30	42.60	7,386,424	+0.34(+0.81%)
Dec 11, 2018	43.24	43.30	41.98	42.26	6,597,598	-0.44(-1.04%)
Dec 10, 2018	42.12	42.85	41.63	42.70	7,704,231	+0.85(+2.03%)
Dec 07, 2018	42.85	42.89	41.62	41.85	10,485,278	-1.08(-2.52%)
Dec 06, 2018	43.15	43.29	42.27	42.93	12,594,074	-0.66(-1.51%)
Dec 04, 2018	44.84	45.07	43.38	43.59	11,276,554	-1.13(-2.52%)
Dec 03, 2018	45.41	45.61	44.26	44.72	12,457,759	-0.43(-0.94%)
Nov 30, 2018	43.97	45.33	43.87	45.14	18,969,530	+1.26(+2.86%)
Nov 29, 2018	45.01	45.07	43.16	43.88	8,764,522	-0.33(-0.75%)
Nov 28, 2018	42.50	44.26	42.42	44.22	13,052,939	+2.13(+5.05%)
Nov 27, 2018	42.37	42.66	41.70	42.09	8,070,003	-0.53(-1.24%)
Nov 26, 2018	42.83	43.28	42.29	42.62	8,275,680	+0.24(+0.57%)
Nov 23, 2018	42.67	42.91	41.98	42.38	4,294,990	-0.28(-0.65%)
Nov 21, 2018		42.66	42.66	42.66	0	-0.61(-1.41%)
Nov 20, 2018	42.51	45.06	42.10	43.27	17,627,174	-1.98(-4.37%)
Nov 19, 2018	47.43	47.77	44.85	45.24	18,654,196	-2.34(-4.91%)
Nov 16, 2018	47.92	47.92	47.01	47.58	14,470,229	-0.91(-1.87%)
Nov 15, 2018	48.07	48.49	47.49	48.49	9,896,106	-0.16(-0.32%)
Nov 14, 2018	50.25	50.43	48.59	48.64	9,935,478	-0.85(-1.71%)
Nov 13, 2018	50.22	50.30	49.38	49.49	8,268,363	-0.75(-1.50%)
Nov 12, 2018	51.60	51.73	50.18	50.24	7,150,419	-0.99(-1.92%)
Nov 09, 2018	51.27	51.39	50.72	51.23	7,095,936	+0.09(+0.18%)
Nov 08, 2018	51.45	51.56	50.82	51.14	6,281,425	+0.11(+0.22%)
Nov 07, 2018	50.65	51.14	49.71	51.03	6,348,958	+0.59(+1.18%)
Nov 06, 2018	50.80	51.09	50.04	50.43	6,040,406	-0.34(-0.66%)
Nov 05, 2018	50.41	51.10	50.02	50.77	6,460,375	+0.36(+0.72%)
Nov 02, 2018	51.16	51.73	50.20	50.41	9,801,849	-0.30(-0.59%)
Nov 01, 2018	50.53	51.05	50.21	50.70	7,170,364	+0.12(+0.24%)
Oct 31, 2018	51.24	51.27	50.12	50.58	10,618,009	-0.13(-0.26%)
Oct 30, 2018	50.14	51.06	49.91	50.72	10,551,872	+0.81(+1.63%)
Oct 29, 2018	49.49	50.73	49.38	49.90	15,504,701	+0.86(+1.75%)
Oct 26, 2018	48.94	49.27	48.40	49.05	8,878,663	+0.02(+0.04%)
Oct 25, 2018	49.02	49.44	48.61	49.03	10,463,683	+0.12(+0.25%)
Oct 24, 2018	49.13	50.08	48.81	48.90	8,349,829	-0.31(-0.64%)
Oct 23, 2018	49.58	49.79	48.40	49.22	9,401,013	-0.80(-1.60%)
Oct 22, 2018	50.03	50.29	49.76	50.02	9,350,583	+0.64(+1.30%)
Oct 19, 2018	50.45	50.51	49.22	49.38	10,451,121	-1.10(-2.17%)
Oct 18, 2018	50.89	51.07	50.03	50.47	7,435,171	-0.53(-1.05%)
Oct 17, 2018	51.34	51.56	50.42	51.01	8,587,979	-0.67(-1.29%)
Oct 16, 2018	50.90	51.78	50.58	51.68	6,729,298	+0.80(+1.57%)
Oct 15, 2018	50.35	51.16	50.20	50.87	5,500,246	+0.49(+0.98%)
Oct 12, 2018	50.06	50.87	49.78	50.38	7,178,914	+0.77(+1.56%)
Oct 11, 2018	50.09	50.86	49.33	49.61	8,722,907	-0.41(-0.81%)
Oct 10, 2018	51.34	51.36	49.90	50.01	7,385,634	-1.27(-2.48%)
Oct 09, 2018	51.18	51.63	50.97	51.28	6,667,049	+0.27(+0.53%)
Oct 08, 2018	50.66	51.17	50.66	51.01	5,612,332	+0.23(+0.46%)
Oct 05, 2018	50.85	51.36	50.52	50.78	5,172,233	+0.01(+0.02%)
Oct 04, 2018	50.74	50.97	50.59	50.77	6,270,753	-0.03(-0.05%)
Oct 03, 2018	50.94	51.19	50.58	50.80	5,713,100	-0.04(-0.07%)
Oct 02, 2018	51.71	51.84	50.80	50.83	7,598,164	-0.83(-1.61%)

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.