Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.99	44.40	43.83	44.40	862,607	+0.59(+1.36%)
Dec 28, 2018	44.16	44.48	43.54	43.81	1,045,503	-0.06(-0.13%)
Dec 27, 2018	42.66	43.87	42.28	43.86	1,104,691	+0.50(+1.15%)
Dec 26, 2018	41.65	43.38	41.03	43.37	1,135,008	+1.87(+4.51%)
Dec 24, 2018	42.54	42.79	41.49	41.49	702,777	-1.30(-3.03%)
Dec 21, 2018	43.46	44.62	42.77	42.79	2,323,524	-0.76(-1.75%)
Dec 20, 2018	43.44	44.13	43.25	43.55	1,320,776	-0.22(-0.51%)
Dec 19, 2018	43.89	45.15	43.58	43.78	1,533,310	-0.18(-0.40%)
Dec 18, 2018	44.13	44.67	43.61	43.95	1,312,142	+0.05(+0.11%)
Dec 17, 2018	43.87	44.73	43.72	43.90	1,700,908	-0.06(-0.13%)
Dec 14, 2018	43.93	44.49	43.87	43.96	1,417,960	-0.43(-0.97%)
Dec 13, 2018	44.13	44.42	43.99	44.39	1,621,415	+0.41(+0.93%)
Dec 12, 2018	44.36	44.66	43.94	43.98	728,588	+0.22(+0.51%)
Dec 11, 2018	44.57	44.92	43.62	43.76	800,028	-0.27(-0.62%)
Dec 10, 2018	44.70	44.70	43.37	44.03	1,150,753	-0.62(-1.40%)
Dec 07, 2018	45.83	46.41	44.44	44.65	1,746,743	-1.11(-2.43%)
Dec 06, 2018	45.08	45.77	44.24	45.77	2,240,291	-0.05(-0.11%)
Dec 04, 2018	47.18	47.29	45.72	45.82	1,542,728	-1.49(-3.15%)
Dec 03, 2018	47.40	47.54	46.68	47.31	1,008,391	+0.43(+0.92%)
Nov 30, 2018	46.81	47.01	46.50	46.88	1,550,827	+0.08(+0.17%)
Nov 29, 2018	47.17	47.44	46.67	46.80	1,063,953	-0.73(-1.54%)
Nov 28, 2018	46.42	47.53	46.33	47.53	1,418,571	+1.15(+2.48%)
Nov 27, 2018	46.62	46.90	45.88	46.38	1,016,917	-0.44(-0.93%)
Nov 26, 2018	46.16	46.92	46.12	46.82	1,171,828	+1.06(+2.32%)
Nov 23, 2018	45.73	46.20	45.52	45.76	446,852	-0.32(-0.70%)
Nov 21, 2018		46.08	46.08	46.08	0	-0.13(-0.27%)
Nov 20, 2018	46.91	47.09	46.04	46.20	1,300,301	-0.99(-2.11%)
Nov 19, 2018	47.27	47.66	46.95	47.20	1,100,147	-0.05(-0.10%)
Nov 16, 2018	46.68	47.37	46.53	47.25	1,060,313	+0.34(+0.73%)
Nov 15, 2018	45.89	46.99	45.60	46.91	977,059	+0.64(+1.39%)
Nov 14, 2018	47.63	47.66	45.98	46.26	1,541,220	-1.13(-2.38%)
Nov 13, 2018	47.60	48.15	47.23	47.39	808,289	-0.12(-0.25%)
Nov 12, 2018	48.29	48.39	47.41	47.51	1,123,132	-0.80(-1.65%)
Nov 09, 2018	47.99	48.49	47.87	48.31	930,968	+0.15(+0.30%)
Nov 08, 2018	48.21	48.72	47.88	48.16	1,508,613	-0.29(-0.60%)
Nov 07, 2018	48.33	48.66	47.74	48.45	1,270,971	+0.22(+0.46%)
Nov 06, 2018	47.46	48.38	47.46	48.23	1,629,218	+0.69(+1.46%)
Nov 05, 2018	45.05	47.63	44.92	47.54	1,999,491	+2.45(+5.42%)
Nov 02, 2018	46.28	46.49	44.84	45.09	1,744,707	-0.85(-1.84%)
Nov 01, 2018	45.62	45.98	45.48	45.94	1,527,598	+0.58(+1.29%)
Oct 31, 2018	45.38	45.97	45.23	45.36	1,532,597	+0.43(+0.95%)
Oct 30, 2018	44.36	44.99	44.00	44.93	1,419,167	+0.80(+1.81%)
Oct 29, 2018	44.43	44.94	43.73	44.13	1,766,936	+0.10(+0.22%)
Oct 26, 2018	44.20	44.63	43.69	44.03	1,863,683	-0.54(-1.20%)
Oct 25, 2018	43.93	44.90	43.87	44.57	1,652,654	+0.90(+2.05%)
Oct 24, 2018	44.92	44.98	43.62	43.67	1,533,028	-1.32(-2.92%)
Oct 23, 2018	44.69	45.18	44.45	44.99	1,453,163	-0.38(-0.84%)
Oct 22, 2018	45.78	46.09	45.27	45.37	1,211,743	-0.42(-0.91%)
Oct 19, 2018	45.41	46.15	45.21	45.78	1,195,302	+0.24(+0.53%)
Oct 18, 2018	45.98	46.44	45.42	45.54	1,017,564	-0.56(-1.20%)
Oct 17, 2018	45.72	46.53	45.50	46.10	1,375,637	+0.25(+0.55%)
Oct 16, 2018	45.87	45.93	45.41	45.84	910,433	+0.21(+0.47%)
Oct 15, 2018	45.53	46.12	45.46	45.63	1,654,709	+0.04(+0.09%)
Oct 12, 2018	46.46	46.56	44.82	45.59	2,189,814	-0.43(-0.93%)
Oct 11, 2018	47.80	47.80	45.98	46.02	2,687,090	-1.92(-4.00%)
Oct 10, 2018	49.26	49.42	47.93	47.94	1,431,414	-1.47(-2.98%)
Oct 09, 2018	49.53	49.75	49.00	49.41	1,383,204	-0.16(-0.31%)
Oct 08, 2018	48.60	49.62	48.49	49.56	1,301,816	+0.93(+1.90%)
Oct 05, 2018	49.01	49.29	48.59	48.64	1,044,298	-0.41(-0.83%)
Oct 04, 2018	48.82	49.09	48.76	49.05	1,820,726	+0.19(+0.40%)
Oct 03, 2018	49.03	49.23	48.66	48.85	1,656,721	+0.05(+0.10%)
Oct 02, 2018	48.92	49.06	48.70	48.80	1,516,928	-0.15(-0.30%)

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.