Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.71	40.13	39.48	40.02	556,206	+0.40(+1.01%)
Dec 28, 2018	39.79	40.43	39.25	39.62	675,040	-0.15(-0.37%)
Dec 27, 2018	38.38	39.78	38.37	39.76	648,536	+0.73(+1.87%)
Dec 26, 2018	37.28	39.06	36.77	39.03	1,186,971	+1.82(+4.90%)
Dec 24, 2018	38.15	38.42	37.17	37.21	499,587	-1.18(-3.09%)
Dec 21, 2018	38.88	39.58	38.27	38.40	1,198,658	-0.48(-1.24%)
Dec 20, 2018	38.66	39.28	38.33	38.88	1,189,195	-0.13(-0.33%)
Dec 19, 2018	39.84	40.25	38.88	39.01	1,313,429	-0.84(-2.10%)
Dec 18, 2018	39.54	40.42	39.27	39.84	1,158,624	+0.68(+1.75%)
Dec 17, 2018	39.41	40.00	39.07	39.16	1,602,777	-0.31(-0.79%)
Dec 14, 2018	38.89	39.68	38.79	39.47	1,272,504	+0.16(+0.42%)
Dec 13, 2018	39.57	39.94	39.20	39.31	982,241	+0.12(+0.30%)
Dec 12, 2018	39.53	39.84	39.16	39.19	1,725,719	+0.57(+1.46%)
Dec 11, 2018	39.77	40.25	38.54	38.62	1,145,989	-0.53(-1.35%)
Dec 10, 2018	39.43	39.67	38.70	39.15	1,479,464	-0.52(-1.31%)
Dec 07, 2018	41.48	41.81	39.51	39.67	1,341,083	-1.82(-4.39%)
Dec 06, 2018	40.42	41.62	40.00	41.49	2,230,549	+0.45(+1.09%)
Dec 04, 2018	42.41	42.45	40.92	41.05	1,595,870	-1.39(-3.26%)
Dec 03, 2018	43.88	44.21	42.13	42.43	1,548,247	-0.50(-1.17%)
Nov 30, 2018	41.82	43.11	41.82	42.93	1,247,376	+0.92(+2.19%)
Nov 29, 2018	42.77	43.29	41.82	42.01	1,407,169	-1.68(-3.84%)
Nov 28, 2018	42.84	43.70	42.43	43.69	559,994	+0.97(+2.26%)
Nov 27, 2018	43.27	43.56	42.54	42.72	969,872	-0.75(-1.72%)
Nov 26, 2018	43.84	44.20	42.62	43.47	1,360,571	-0.06(-0.15%)
Nov 23, 2018	42.89	43.62	42.86	43.54	654,192	+0.12(+0.27%)
Nov 21, 2018		43.42	43.42	43.42	0	+0.93(+2.19%)
Nov 20, 2018	42.61	42.87	42.04	42.49	1,052,975	-0.67(-1.54%)
Nov 19, 2018	43.21	44.06	42.93	43.15	1,046,766	-0.26(-0.61%)
Nov 16, 2018	42.91	43.85	42.73	43.42	849,616	+0.33(+0.76%)
Nov 15, 2018	42.30	43.23	42.18	43.09	1,088,788	+0.49(+1.15%)
Nov 14, 2018	42.54	42.93	41.92	42.60	941,845	+0.32(+0.75%)
Nov 13, 2018	42.13	43.03	41.84	42.28	1,367,024	+0.35(+0.82%)
Nov 12, 2018	41.95	42.59	41.80	41.94	863,657	+0.03(+0.07%)
Nov 09, 2018	42.35	42.68	41.33	41.91	1,559,654	-0.79(-1.85%)
Nov 08, 2018	42.30	43.09	42.15	42.70	1,793,394	+0.09(+0.21%)
Nov 07, 2018	42.62	42.94	41.67	42.61	1,058,719	+0.48(+1.14%)
Nov 06, 2018	41.44	42.13	41.35	42.13	1,744,675	+0.66(+1.60%)
Nov 05, 2018	40.60	41.68	40.58	41.46	1,699,034	+0.91(+2.24%)
Nov 02, 2018	41.75	42.05	40.25	40.55	2,265,566	-0.90(-2.17%)
Nov 01, 2018	40.23	42.04	40.14	41.45	2,428,502	+1.41(+3.52%)
Oct 31, 2018	40.70	40.88	39.75	40.05	2,729,719	-0.12(-0.29%)
Oct 30, 2018	41.34	42.31	39.18	40.16	3,248,598	+0.25(+0.64%)
Oct 29, 2018	40.55	41.37	39.21	39.91	2,150,417	-0.01(-0.02%)
Oct 26, 2018	39.71	40.22	38.96	39.92	1,432,077	-0.19(-0.48%)
Oct 25, 2018	40.46	41.00	39.85	40.11	1,330,852	+0.08(+0.20%)
Oct 24, 2018	41.53	41.61	39.96	40.03	2,508,188	-1.62(-3.88%)
Oct 23, 2018	42.46	42.73	40.90	41.64	1,561,552	-1.90(-4.36%)
Oct 22, 2018	43.42	43.82	43.24	43.54	1,248,132	+0.31(+0.71%)
Oct 19, 2018	43.14	43.59	42.75	43.23	1,164,375	-0.02(-0.04%)
Oct 18, 2018	44.24	44.40	43.02	43.25	1,344,194	-1.18(-2.66%)
Oct 17, 2018	45.10	45.32	43.88	44.43	1,160,579	-0.92(-2.02%)
Oct 16, 2018	45.51	45.57	44.98	45.35	1,435,650	+0.45(+1.01%)
Oct 15, 2018	44.74	45.35	44.74	44.90	1,236,370	+0.25(+0.57%)
Oct 12, 2018	45.09	45.32	43.70	44.64	1,292,832	+0.15(+0.33%)
Oct 11, 2018	45.22	46.00	44.46	44.50	1,481,358	-0.72(-1.59%)
Oct 10, 2018	45.88	46.08	44.48	45.21	1,850,895	-0.51(-1.11%)
Oct 09, 2018	47.54	47.89	45.68	45.72	1,940,324	-1.97(-4.13%)
Oct 08, 2018	47.07	47.72	46.83	47.69	1,562,267	+0.51(+1.08%)
Oct 05, 2018	48.21	48.24	46.95	47.19	1,441,764	-1.09(-2.26%)
Oct 04, 2018	48.47	48.84	48.11	48.28	912,788	-0.21(-0.43%)
Oct 03, 2018	48.18	48.81	48.10	48.49	1,349,524	+0.55(+1.14%)
Oct 02, 2018	46.99	48.03	46.77	47.94	1,268,949	+1.03(+2.19%)

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.