Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.95	40.41	39.74	39.97	673,377	+0.31(+0.77%)
Dec 28, 2018	39.79	39.96	39.47	39.66	1,149,492	+0.10(+0.25%)
Dec 27, 2018	39.15	39.75	38.93	39.56	1,365,920	-0.26(-0.64%)
Dec 26, 2018	38.60	39.83	38.43	39.82	676,516	+1.28(+3.33%)
Dec 24, 2018	38.96	38.98	38.53	38.54	605,085	-0.60(-1.54%)
Dec 21, 2018	40.24	40.37	39.08	39.14	1,010,368	-1.11(-2.75%)
Dec 20, 2018	40.65	40.99	40.02	40.25	897,660	-0.54(-1.32%)
Dec 19, 2018	40.98	41.31	40.65	40.79	1,004,923	-0.15(-0.36%)
Dec 18, 2018	41.80	41.83	40.72	40.94	847,366	-0.76(-1.83%)
Dec 17, 2018	42.32	42.41	41.58	41.70	1,503,847	-0.65(-1.54%)
Dec 14, 2018	42.19	42.76	42.09	42.35	1,146,107	-0.16(-0.37%)
Dec 13, 2018	41.97	42.56	41.95	42.51	500,098	+0.50(+1.18%)
Dec 12, 2018	41.99	42.64	41.98	42.01	700,016	+0.48(+1.16%)
Dec 11, 2018	41.94	42.28	41.29	41.53	1,492,923	-0.07(-0.18%)
Dec 10, 2018	41.59	41.98	41.45	41.61	951,866	-0.17(-0.40%)
Dec 07, 2018	42.23	42.64	41.47	41.77	1,247,882	-0.41(-0.98%)
Dec 06, 2018	41.47	42.35	40.97	42.19	2,176,418	-0.01(-0.02%)
Dec 04, 2018	41.04	42.81	41.04	42.19	2,218,604	+0.98(+2.37%)
Dec 03, 2018	42.19	42.19	40.90	41.22	1,536,379	-0.41(-0.99%)
Nov 30, 2018	41.33	41.73	41.19	41.63	1,150,821	+0.26(+0.64%)
Nov 29, 2018	41.62	41.83	41.37	41.37	730,112	-0.10(-0.24%)
Nov 28, 2018	40.81	41.63	40.77	41.47	795,975	+0.74(+1.83%)
Nov 27, 2018	40.74	40.93	40.24	40.72	415,420	+0.22(+0.53%)
Nov 26, 2018	40.39	40.56	40.15	40.51	690,888	+0.53(+1.32%)
Nov 23, 2018	39.59	40.27	39.55	39.98	359,714	+0.30(+0.75%)
Nov 21, 2018		39.68	39.68	39.68	0	+0.11(+0.27%)
Nov 20, 2018	39.92	40.08	39.47	39.57	852,997	-0.50(-1.26%)
Nov 19, 2018	40.62	40.62	39.96	40.08	639,166	-0.46(-1.14%)
Nov 16, 2018	40.54	40.65	40.25	40.54	1,093,649	+0.00(+0.00%)
Nov 15, 2018	39.35	40.55	39.01	40.54	1,215,762	+0.89(+2.23%)
Nov 14, 2018	39.55	39.87	39.44	39.65	944,902	+0.30(+0.76%)
Nov 13, 2018	39.18	39.74	38.99	39.36	1,264,259	+0.03(+0.08%)
Nov 12, 2018	39.45	39.72	39.24	39.32	743,870	-0.16(-0.42%)
Nov 09, 2018	39.41	39.76	39.32	39.49	1,261,081	+0.04(+0.10%)
Nov 08, 2018	38.87	39.52	38.87	39.45	997,933	+0.22(+0.57%)
Nov 07, 2018	39.45	39.54	39.07	39.22	1,774,256	-0.28(-0.71%)
Nov 06, 2018	37.87	39.53	37.67	39.50	2,712,629	+1.80(+4.77%)
Nov 05, 2018	37.73	37.99	37.64	37.70	1,379,919	-0.03(-0.09%)
Nov 02, 2018	38.07	38.15	37.59	37.74	1,237,703	-0.32(-0.84%)
Nov 01, 2018	38.34	38.57	37.95	38.06	1,524,202	-0.21(-0.56%)
Oct 31, 2018	37.93	38.51	37.90	38.27	1,061,285	+0.53(+1.41%)
Oct 30, 2018	37.43	37.85	37.29	37.74	1,243,151	+0.44(+1.17%)
Oct 29, 2018	37.97	38.30	37.04	37.30	1,370,961	-0.43(-1.13%)
Oct 26, 2018	37.76	37.92	37.16	37.73	2,082,361	-0.43(-1.12%)
Oct 25, 2018	38.21	38.41	38.00	38.16	1,228,380	+0.07(+0.17%)
Oct 24, 2018	38.31	38.79	38.06	38.09	2,988,691	-0.41(-1.07%)
Oct 23, 2018	38.22	38.62	38.00	38.50	1,713,242	-0.09(-0.23%)
Oct 22, 2018	38.33	38.72	38.26	38.59	1,491,031	+0.31(+0.82%)
Oct 19, 2018	38.58	38.73	38.23	38.28	2,614,458	-0.21(-0.53%)
Oct 18, 2018	38.41	38.80	38.30	38.49	2,048,050	+0.04(+0.11%)
Oct 17, 2018	38.14	38.49	38.05	38.44	1,802,066	+0.34(+0.91%)
Oct 16, 2018	37.70	38.28	37.59	38.10	2,707,891	+0.71(+1.91%)
Oct 15, 2018	37.48	37.66	37.38	37.38	1,255,842	-0.10(-0.26%)
Oct 12, 2018	36.77	37.66	36.51	37.48	3,283,171	+0.97(+2.65%)
Oct 11, 2018	36.71	37.09	36.46	36.51	3,314,598	-0.42(-1.13%)
Oct 10, 2018	37.94	37.94	36.91	36.93	5,139,079	-1.12(-2.94%)
Oct 09, 2018	38.03	38.28	37.84	38.05	2,981,552	-0.02(-0.06%)
Oct 08, 2018	38.33	38.35	37.92	38.07	3,021,070	-0.27(-0.71%)
Oct 05, 2018	38.28	38.53	37.96	38.35	4,223,168	-0.04(-0.11%)
Oct 04, 2018	38.64	38.64	38.09	38.39	7,292,760	-0.41(-1.06%)
Oct 03, 2018	38.99	39.05	38.41	38.80	14,110,655	+2.05(+5.59%)
Oct 02, 2018	37.09	37.22	36.57	36.74	14,758,009	-0.48(-1.30%)

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.