Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.41	40.20	39.05	39.33	34,800	+0.06(+0.15%)
Dec 28, 2018	40.05	40.30	39.12	39.27	64,100	-0.71(-1.78%)
Dec 27, 2018	39.65	40.31	39.05	39.98	36,668	-0.37(-0.92%)
Dec 26, 2018	39.52	40.55	38.39	40.35	65,235	+0.83(+2.10%)
Dec 24, 2018	39.65	40.59	39.50	39.52	71,000	-0.73(-1.81%)
Dec 21, 2018	40.38	40.57	39.00	40.25	135,200	-0.13(-0.32%)
Dec 20, 2018	39.92	40.80	39.66	40.38	108,164	+0.13(+0.32%)
Dec 19, 2018	40.40	41.05	39.73	40.25	73,459	+0.01(+0.02%)
Dec 18, 2018	40.56	40.70	39.96	40.24	48,572	-0.09(-0.22%)
Dec 17, 2018	41.07	41.28	39.98	40.33	64,483	-0.92(-2.23%)
Dec 14, 2018	41.18	41.97	41.00	41.25	38,600	-0.32(-0.77%)
Dec 13, 2018	43.01	43.01	40.88	41.57	32,264	+0.04(+0.10%)
Dec 12, 2018	41.81	43.20	40.79	41.53	39,328	+0.45(+1.10%)
Dec 11, 2018	41.55	42.80	40.54	41.08	33,541	+0.20(+0.49%)
Dec 10, 2018	40.58	41.27	40.44	40.88	90,758	+0.31(+0.76%)
Dec 07, 2018	40.88	41.24	39.96	40.57	56,100	-0.38(-0.93%)
Dec 06, 2018	40.25	41.05	39.92	40.95	37,123	-0.18(-0.44%)
Dec 04, 2018	42.79	43.69	40.70	41.13	48,000	-1.74(-4.06%)
Dec 03, 2018	43.31	43.47	42.77	42.87	35,508	+0.44(+1.04%)
Nov 30, 2018	42.80	43.35	41.95	42.43	38,300	-0.70(-1.62%)
Nov 29, 2018	43.98	44.40	43.06	43.13	31,171	-1.05(-2.38%)
Nov 28, 2018	42.65	44.41	42.52	44.18	55,249	+1.80(+4.25%)
Nov 27, 2018	43.48	43.48	42.29	42.38	66,391	-1.34(-3.06%)
Nov 26, 2018	45.54	46.40	43.51	43.72	83,742	-1.36(-3.02%)
Nov 23, 2018	46.09	47.13	45.08	45.08	55,500	-1.53(-3.28%)
Nov 21, 2018		46.61	46.61	46.61	0	+6.83(+17.17%)
Nov 20, 2018	39.55	40.38	39.06	39.78	40,729	-0.47(-1.17%)
Nov 19, 2018	41.66	41.91	40.08	40.25	34,519	-1.63(-3.89%)
Nov 16, 2018	41.73	42.31	41.32	41.88	67,300	-0.24(-0.57%)
Nov 15, 2018	41.54	42.73	41.54	42.12	56,439	+0.45(+1.08%)
Nov 14, 2018	41.18	41.95	40.69	41.67	46,363	+0.89(+2.18%)
Nov 13, 2018	41.18	41.49	40.78	40.78	38,731	-0.05(-0.12%)
Nov 12, 2018	42.55	42.79	40.70	40.83	47,910	-2.07(-4.83%)
Nov 09, 2018	43.31	43.58	42.70	42.90	36,200	-0.53(-1.22%)
Nov 08, 2018	43.21	43.65	43.10	43.43	33,259	+0.20(+0.46%)
Nov 07, 2018	42.27	43.40	41.01	43.23	39,162	+1.28(+3.05%)
Nov 06, 2018	40.54	42.14	40.25	41.95	42,145	+1.28(+3.15%)
Nov 05, 2018	41.73	41.73	40.19	40.67	26,105	-0.92(-2.21%)
Nov 02, 2018	42.23	42.77	41.43	41.59	32,100	-0.58(-1.38%)
Nov 01, 2018	42.47	42.87	41.92	42.17	23,581	-0.26(-0.61%)
Oct 31, 2018	42.58	43.00	42.40	42.43	44,172	+0.36(+0.86%)
Oct 30, 2018	41.35	42.35	41.35	42.07	36,594	+0.70(+1.69%)
Oct 29, 2018	42.11	43.03	41.04	41.37	58,764	-0.03(-0.07%)
Oct 26, 2018	41.26	42.15	40.91	41.40	53,400	-0.65(-1.55%)
Oct 25, 2018	42.14	42.50	41.90	42.05	37,655	+0.26(+0.62%)
Oct 24, 2018	43.92	44.13	41.65	41.79	68,148	-2.17(-4.94%)
Oct 23, 2018	43.93	44.36	43.19	43.96	55,180	-0.61(-1.37%)
Oct 22, 2018	45.04	45.55	44.41	44.57	39,484	-0.48(-1.07%)
Oct 19, 2018	46.26	46.26	44.81	45.05	38,700	-0.93(-2.02%)
Oct 18, 2018	47.32	47.39	45.94	45.98	38,710	-1.57(-3.30%)
Oct 17, 2018	47.55	47.65	46.95	47.55	51,848	+0.02(+0.04%)
Oct 16, 2018	46.67	48.03	46.63	47.53	56,628	+1.15(+2.48%)
Oct 15, 2018	46.97	47.35	45.16	46.38	50,892	-0.57(-1.21%)
Oct 12, 2018	47.45	48.27	46.66	46.95	94,500	+0.20(+0.43%)
Oct 11, 2018	47.70	49.05	46.30	46.75	128,049	-1.05(-2.20%)
Oct 10, 2018	50.77	50.77	47.61	47.80	104,640	-3.06(-6.02%)
Oct 09, 2018	51.72	52.37	50.63	50.86	76,604	-1.04(-2.00%)
Oct 08, 2018	53.68	53.68	51.76	51.90	56,594	-1.60(-2.99%)
Oct 05, 2018	54.41	54.45	53.01	53.50	41,700	-0.69(-1.27%)
Oct 04, 2018	54.82	54.82	53.67	54.19	74,425	-0.84(-1.53%)
Oct 03, 2018	55.43	55.43	54.46	55.03	28,937	-0.32(-0.58%)
Oct 02, 2018	57.06	57.06	55.06	55.35	52,321	-1.68(-2.95%)

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.