Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.44	36.97	36.33	36.94	4,199,201	+0.66(+1.83%)
Dec 28, 2018	36.72	36.94	35.49	36.27	6,056,198	-0.23(-0.64%)
Dec 27, 2018	36.02	36.54	34.89	36.51	5,725,272	-0.26(-0.71%)
Dec 26, 2018	35.08	36.78	34.41	36.77	4,026,375	+1.99(+5.73%)
Dec 24, 2018	36.49	36.59	34.77	34.77	2,367,765	-2.13(-5.77%)
Dec 21, 2018	36.79	38.05	36.67	36.90	7,566,742	-0.42(-1.14%)
Dec 20, 2018	37.79	38.37	36.80	37.33	5,251,847	-0.94(-2.45%)
Dec 19, 2018	38.85	39.80	37.92	38.27	4,592,898	-0.40(-1.03%)
Dec 18, 2018	40.05	40.21	38.47	38.66	4,549,888	-1.46(-3.63%)
Dec 17, 2018	41.06	41.40	39.83	40.12	4,172,062	-1.09(-2.64%)
Dec 14, 2018	41.75	42.16	41.04	41.21	3,485,848	-0.86(-2.05%)
Dec 13, 2018	40.70	42.17	40.70	42.07	4,417,326	+1.19(+2.91%)
Dec 12, 2018	40.89	41.26	40.59	40.88	2,738,183	+0.50(+1.24%)
Dec 11, 2018	41.08	41.23	39.93	40.38	3,559,810	-0.12(-0.30%)
Dec 10, 2018	40.65	40.98	39.32	40.50	4,142,523	-0.57(-1.38%)
Dec 07, 2018	41.33	42.31	41.00	41.07	3,730,351	+0.42(+1.04%)
Dec 06, 2018	40.78	40.85	39.56	40.65	4,112,483	-0.84(-2.03%)
Dec 04, 2018	42.87	43.11	41.30	41.49	4,388,932	-1.47(-3.43%)
Dec 03, 2018	42.91	43.21	42.26	42.96	3,332,996	+0.90(+2.15%)
Nov 30, 2018	41.67	42.25	41.37	42.06	4,568,585	+0.06(+0.15%)
Nov 29, 2018	42.01	42.35	41.59	42.00	3,363,376	+0.56(+1.35%)
Nov 28, 2018	40.85	41.56	40.31	41.44	3,321,730	+0.53(+1.29%)
Nov 27, 2018	40.73	41.20	40.67	40.91	2,999,281	+0.15(+0.37%)
Nov 26, 2018	40.92	41.17	40.57	40.76	2,787,281	+0.29(+0.73%)
Nov 23, 2018	40.77	41.02	40.20	40.46	1,280,647	-1.29(-3.10%)
Nov 21, 2018		41.76	41.76	41.76	0	+0.45(+1.08%)
Nov 20, 2018	42.15	42.24	41.07	41.31	3,321,719	-1.33(-3.11%)
Nov 19, 2018	42.30	42.85	41.63	42.64	3,244,056	+0.05(+0.13%)
Nov 16, 2018	42.14	42.74	41.76	42.59	3,395,730	+0.58(+1.37%)
Nov 15, 2018	41.16	42.02	40.85	42.01	3,367,949	+0.68(+1.64%)
Nov 14, 2018	42.41	42.62	41.26	41.33	3,258,205	-0.44(-1.05%)
Nov 13, 2018	42.67	43.03	41.62	41.77	2,617,186	-0.94(-2.21%)
Nov 12, 2018	43.48	43.64	42.59	42.72	2,893,498	-0.48(-1.11%)
Nov 09, 2018	43.23	43.51	42.62	43.19	3,520,610	-0.60(-1.38%)
Nov 08, 2018	43.88	44.46	43.59	43.80	3,557,648	-0.07(-0.16%)
Nov 07, 2018	43.86	44.45	43.39	43.87	3,953,642	+0.26(+0.60%)
Nov 06, 2018	43.65	43.80	42.80	43.61	2,841,009	-0.18(-0.41%)
Nov 05, 2018	43.28	43.80	42.99	43.78	3,594,417	+0.97(+2.27%)
Nov 02, 2018	44.23	44.37	42.35	42.81	4,028,020	-0.98(-2.23%)
Nov 01, 2018	44.54	44.54	43.31	43.79	3,616,787	-0.53(-1.20%)
Oct 31, 2018	43.72	45.20	43.58	44.32	6,596,521	+1.57(+3.68%)
Oct 30, 2018	42.71	43.12	42.02	42.75	3,518,531	+0.03(+0.06%)
Oct 29, 2018	43.17	43.41	42.20	42.72	3,625,218	-0.07(-0.17%)
Oct 26, 2018	43.42	43.54	42.20	42.79	4,251,491	-0.86(-1.97%)
Oct 25, 2018	43.58	44.18	43.17	43.65	3,324,020	+0.66(+1.52%)
Oct 24, 2018	44.59	44.59	42.96	43.00	3,304,297	-1.53(-3.43%)
Oct 23, 2018	44.60	44.85	43.26	44.52	4,249,088	-0.73(-1.61%)
Oct 22, 2018	45.82	45.86	44.84	45.25	2,885,607	-0.55(-1.19%)
Oct 19, 2018	45.57	46.27	45.56	45.80	4,684,574	+0.59(+1.30%)
Oct 18, 2018	44.99	45.92	44.83	45.21	2,621,313	-0.07(-0.15%)
Oct 17, 2018	45.57	45.59	44.85	45.28	2,342,414	-0.30(-0.65%)
Oct 16, 2018	44.35	45.94	44.15	45.58	4,240,300	+1.79(+4.09%)
Oct 15, 2018	43.92	44.19	43.44	43.79	2,353,321	-0.14(-0.32%)
Oct 12, 2018	44.18	44.60	42.96	43.93	3,747,807	-0.14(-0.31%)
Oct 11, 2018	45.19	45.19	43.90	44.06	4,501,708	-1.41(-3.11%)
Oct 10, 2018	46.42	46.61	45.44	45.48	3,594,427	-0.95(-2.05%)
Oct 09, 2018	46.27	46.54	46.08	46.43	1,973,450	+0.22(+0.47%)
Oct 08, 2018	46.19	46.58	45.93	46.21	2,148,230	-0.14(-0.31%)
Oct 05, 2018	46.22	46.58	46.11	46.35	2,342,879	+0.09(+0.19%)
Oct 04, 2018	46.25	46.50	45.99	46.27	2,675,815	+0.03(+0.07%)
Oct 03, 2018	46.01	46.32	45.46	46.23	4,017,118	+0.37(+0.81%)
Oct 02, 2018	46.52	46.69	45.65	45.86	3,782,685	-0.72(-1.55%)

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.