Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.23	41.51	40.91	41.19	16,368,788	+0.30(+0.74%)
Dec 28, 2018	41.18	41.75	40.81	40.89	42,905,724	-0.14(-0.33%)
Dec 27, 2018	40.09	41.13	39.65	41.02	20,880,436	+0.35(+0.85%)
Dec 26, 2018	39.23	40.70	38.68	40.68	23,488,736	+1.73(+4.45%)
Dec 24, 2018	39.93	39.98	38.94	38.94	18,887,476	-1.20(-2.98%)
Dec 21, 2018	42.04	42.16	40.01	40.14	64,420,628	-2.04(-4.84%)
Dec 20, 2018	42.01	42.83	41.49	42.18	38,540,252	-0.19(-0.45%)
Dec 19, 2018	42.02	43.28	41.74	42.37	37,703,752	+0.55(+1.31%)
Dec 18, 2018	43.88	44.10	41.45	41.83	46,309,984	+0.11(+0.26%)
Dec 17, 2018	42.35	43.09	41.54	41.72	33,108,376	-0.79(-1.87%)
Dec 14, 2018	42.68	42.90	42.34	42.51	23,495,918	-0.57(-1.33%)
Dec 13, 2018	43.31	43.37	42.65	43.09	25,477,542	-0.08(-0.19%)
Dec 12, 2018	42.98	43.89	42.89	43.17	23,462,608	+0.78(+1.85%)
Dec 11, 2018	42.86	42.99	42.02	42.38	24,025,434	-0.19(-0.45%)
Dec 10, 2018	41.97	42.95	41.35	42.58	28,910,996	+0.61(+1.46%)
Dec 07, 2018	42.66	42.91	41.79	41.96	26,284,156	-0.62(-1.46%)
Dec 06, 2018	43.56	43.58	41.64	42.58	43,615,456	-1.89(-4.25%)
Dec 04, 2018	45.18	45.81	44.44	44.47	27,013,554	-0.99(-2.17%)
Dec 03, 2018	45.10	45.72	44.89	45.46	24,063,900	+0.98(+2.19%)
Nov 30, 2018	43.87	44.55	43.52	44.48	25,085,376	+0.78(+1.80%)
Nov 29, 2018	44.14	44.14	43.28	43.70	18,576,208	-0.26(-0.60%)
Nov 28, 2018	43.54	44.02	43.21	43.96	32,028,252	+0.68(+1.58%)
Nov 27, 2018	43.72	43.77	42.68	43.28	30,749,656	-0.75(-1.70%)
Nov 26, 2018	44.85	44.85	43.88	44.03	22,858,280	-0.40(-0.90%)
Nov 23, 2018	43.83	44.81	43.83	44.43	8,558,081	+0.07(+0.16%)
Nov 21, 2018		44.35	44.35	44.35	0	+0.26(+0.60%)
Nov 20, 2018	44.40	44.76	43.75	44.09	21,254,458	-1.11(-2.46%)
Nov 19, 2018	46.57	46.62	45.07	45.20	21,394,808	-1.48(-3.17%)
Nov 16, 2018	46.10	46.93	46.00	46.68	22,942,458	+0.49(+1.07%)
Nov 15, 2018	45.65	46.24	44.75	46.19	26,650,232	+1.63(+3.67%)
Nov 14, 2018	45.59	45.59	44.46	44.55	17,535,954	-0.61(-1.35%)
Nov 13, 2018	45.13	45.61	44.92	45.17	14,853,883	+0.26(+0.59%)
Nov 12, 2018	45.77	45.96	44.80	44.90	15,729,921	-1.27(-2.75%)
Nov 09, 2018	46.00	46.36	45.90	46.17	16,789,392	+0.16(+0.36%)
Nov 08, 2018	45.81	46.07	45.68	46.01	13,117,577	+0.16(+0.34%)
Nov 07, 2018	45.23	46.07	45.13	45.85	15,708,041	+0.92(+2.05%)
Nov 06, 2018	44.79	45.13	44.55	44.93	13,548,622	+0.21(+0.47%)
Nov 05, 2018	44.70	44.82	44.24	44.72	14,278,274	+0.17(+0.39%)
Nov 02, 2018	44.64	44.72	44.01	44.55	18,952,370	+0.22(+0.49%)
Nov 01, 2018	44.66	44.92	44.10	44.33	19,473,524	-0.23(-0.51%)
Oct 31, 2018	44.75	45.11	44.33	44.55	23,000,594	+0.25(+0.56%)
Oct 30, 2018	42.95	44.35	42.80	44.31	26,788,562	+1.41(+3.30%)
Oct 29, 2018	43.62	43.87	42.27	42.89	21,100,028	-0.27(-0.63%)
Oct 26, 2018	43.10	43.85	42.61	43.17	25,309,764	-0.58(-1.33%)
Oct 25, 2018	43.26	44.05	43.13	43.75	21,210,500	+1.09(+2.57%)
Oct 24, 2018	43.68	44.06	42.60	42.66	21,954,508	-1.12(-2.56%)
Oct 23, 2018	43.02	44.08	42.99	43.78	20,741,340	+0.05(+0.10%)
Oct 22, 2018	43.65	44.23	43.52	43.73	18,065,246	+0.32(+0.74%)
Oct 19, 2018	43.33	44.01	43.20	43.41	19,477,330	+0.19(+0.44%)
Oct 18, 2018	43.40	43.91	42.99	43.22	16,535,669	-0.44(-1.00%)
Oct 17, 2018	43.27	44.00	43.27	43.66	16,520,566	-0.34(-0.77%)
Oct 16, 2018	43.40	44.17	43.30	44.00	14,908,206	+1.01(+2.36%)
Oct 15, 2018	42.84	43.44	42.76	42.99	17,202,812	-0.06(-0.15%)
Oct 12, 2018	43.07	43.39	42.40	43.05	25,481,770	+0.55(+1.28%)
Oct 11, 2018	43.00	43.51	42.24	42.50	29,041,832	-0.56(-1.31%)
Oct 10, 2018	44.35	44.50	43.04	43.07	22,985,718	-1.34(-3.01%)
Oct 09, 2018	44.62	44.88	44.36	44.40	20,920,924	-0.45(-0.99%)
Oct 08, 2018	44.77	45.10	44.43	44.85	17,935,030	+0.01(+0.02%)
Oct 05, 2018	44.90	45.22	44.63	44.84	18,600,104	-0.11(-0.24%)
Oct 04, 2018	45.14	45.23	44.68	44.95	20,948,612	-0.25(-0.56%)
Oct 03, 2018	45.06	45.52	45.06	45.20	23,340,900	-0.44(-0.96%)
Oct 02, 2018	46.93	47.07	45.55	45.64	24,660,754	-1.43(-3.03%)

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.