Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.58	37.58	37.05	37.41	6,479	-0.42(-1.12%)
Dec 28, 2018	37.13	37.83	37.13	37.83	3,611	+1.58(+4.36%)
Dec 27, 2018	36.41	36.62	36.08	36.25	2,875	-0.35(-0.95%)
Dec 26, 2018	35.46	36.60	35.12	36.60	7,304	+1.21(+3.43%)
Dec 24, 2018	35.82	36.31	35.39	35.39	4,780	-0.89(-2.45%)
Dec 21, 2018	37.03	37.05	36.26	36.28	2,772	-0.73(-1.98%)
Dec 20, 2018	37.73	37.73	36.73	37.01	7,091	-0.37(-0.98%)
Dec 19, 2018	38.59	38.68	37.34	37.37	5,793	-0.63(-1.65%)
Dec 18, 2018	38.36	38.38	38.00	38.00	1,882	-0.05(-0.12%)
Dec 17, 2018	38.66	39.05	38.05	38.05	1,928	-0.68(-1.77%)
Dec 14, 2018	39.08	39.08	38.73	38.73	1,813	-0.48(-1.23%)
Dec 13, 2018	39.82	39.85	39.22	39.22	2,555	-0.49(-1.24%)
Dec 12, 2018	39.29	40.39	39.29	39.71	16,306	+0.72(+1.85%)
Dec 11, 2018	40.09	40.09	38.99	38.99	363	-0.47(-1.19%)
Dec 10, 2018	39.58	39.68	38.98	39.46	3,395	-0.25(-0.64%)
Dec 07, 2018	41.16	41.36	39.53	39.71	6,612	-0.77(-1.90%)
Dec 06, 2018	40.59	40.62	40.35	40.48	4,699	-1.42(-3.40%)
Dec 04, 2018	42.17	42.17	41.90	41.90	426	-1.93(-4.39%)
Dec 03, 2018	43.52	43.83	43.52	43.83	1,918	+0.35(+0.81%)
Nov 30, 2018	43.49	43.57	43.37	43.48	1,386	+0.17(+0.39%)
Nov 29, 2018	43.54	43.60	43.31	43.31	670	-0.16(-0.36%)
Nov 28, 2018	42.66	43.47	42.04	43.47	2,088	+0.43(+1.00%)
Nov 27, 2018		43.03	43.03	43.04	115	+0.00(+0.01%)
Nov 26, 2018	42.99	43.79	42.99	43.03	2,406	+0.17(+0.41%)
Nov 23, 2018	42.72	42.86	42.68	42.86	1,066	-0.19(-0.44%)
Nov 21, 2018		43.05	43.05	43.05	0	-0.42(-0.97%)
Nov 20, 2018	43.03	43.47	42.79	43.47	1,984	-0.22(-0.50%)
Nov 19, 2018	44.37	44.37	43.69	43.69	965	-0.60(-1.35%)
Nov 16, 2018	43.50	44.28	43.50	44.28	1,386	+0.07(+0.16%)
Nov 15, 2018	43.63	44.40	43.63	44.21	1,269	+0.37(+0.84%)
Nov 14, 2018	43.53	44.26	43.53	43.84	3,758	+0.29(+0.67%)
Nov 13, 2018	44.00	44.05	43.55	43.55	3,235	-0.60(-1.36%)
Nov 12, 2018	44.59	44.59	44.02	44.15	1,902	-1.15(-2.54%)
Nov 09, 2018	45.31	45.31	45.31	45.31	213	-0.22(-0.48%)
Nov 08, 2018	45.78	45.78	45.47	45.52	450	-0.83(-1.79%)
Nov 07, 2018	45.46	46.35	45.30	46.35	998	+1.11(+2.45%)
Nov 06, 2018	45.45	45.45	45.21	45.24	2,516	-0.56(-1.22%)
Nov 05, 2018	45.94	45.94	45.44	45.80	7,412	+0.18(+0.39%)
Nov 02, 2018	45.62	45.62	45.48	45.62	639	+0.59(+1.31%)
Nov 01, 2018	44.77	45.03	44.77	45.03	26,600	+1.33(+3.05%)
Oct 31, 2018	43.93	44.12	43.67	43.70	4,583	+0.63(+1.47%)
Oct 30, 2018	43.16	43.40	43.07	43.07	1,033	+0.79(+1.87%)
Oct 29, 2018	43.32	43.66	42.28	42.28	5,206	-0.89(-2.06%)
Oct 26, 2018	42.93	43.17	42.93	43.17	959	+0.50(+1.16%)
Oct 25, 2018		42.67	42.67	42.67	212	+0.00(+0.00%)
Oct 24, 2018	42.67	42.67	42.67	42.67	1,057	-1.56(-3.53%)
Oct 23, 2018	43.63	44.23	43.55	44.23	3,438	-0.72(-1.61%)
Oct 22, 2018	44.96	44.98	44.65	44.95	7,715	+0.10(+0.22%)
Oct 19, 2018	45.69	45.69	44.73	44.86	2,559	-0.48(-1.05%)
Oct 18, 2018	45.64	45.78	45.23	45.33	2,483	-1.09(-2.35%)
Oct 17, 2018	46.21	46.42	45.72	46.42	694	-0.01(-0.01%)
Oct 16, 2018	45.86	46.53	45.86	46.43	2,069	+1.03(+2.26%)
Oct 15, 2018	45.29	45.62	45.29	45.40	2,637	+0.20(+0.44%)
Oct 12, 2018	46.38	46.38	45.13	45.20	3,199	-0.48(-1.06%)
Oct 11, 2018	46.37	46.38	45.61	45.69	3,093	-1.02(-2.18%)
Oct 10, 2018	48.27	48.27	46.66	46.70	2,476	-1.57(-3.24%)
Oct 09, 2018	48.96	48.96	48.27	48.27	6,515	-1.04(-2.12%)
Oct 08, 2018	48.88	49.31	48.88	49.31	1,669	+0.13(+0.27%)
Oct 05, 2018	48.82	49.18	48.66	49.18	4,905	-1.05(-2.10%)
Oct 04, 2018	50.12	50.32	50.12	50.23	1,045	-0.09(-0.18%)
Oct 03, 2018	50.32	50.32	49.94	50.32	1,230	+0.10(+0.20%)
Oct 02, 2018	50.47	50.50	50.03	50.22	3,294	-0.99(-1.93%)

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.