Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.00	40.28	39.19	40.01	10,992,544	+0.22(+0.56%)
Dec 28, 2018	39.61	40.25	39.39	39.78	11,140,962	+0.34(+0.87%)
Dec 27, 2018	39.07	39.47	38.17	39.44	11,755,835	-0.26(-0.65%)
Dec 26, 2018	38.06	39.72	37.58	39.70	15,964,589	+1.89(+5.00%)
Dec 24, 2018	38.30	38.64	37.81	37.81	9,297,254	-0.73(-1.89%)
Dec 21, 2018	39.18	39.79	38.47	38.54	15,635,264	-0.58(-1.49%)
Dec 20, 2018	38.86	39.47	38.71	39.12	28,228,866	+0.01(+0.02%)
Dec 19, 2018	40.20	40.74	38.95	39.11	20,940,190	-1.20(-2.97%)
Dec 18, 2018	41.14	41.55	40.11	40.31	18,815,152	-0.64(-1.56%)
Dec 17, 2018	41.05	41.89	40.78	40.94	14,445,449	-0.24(-0.58%)
Dec 14, 2018	41.57	42.38	41.11	41.18	14,876,772	-0.81(-1.92%)
Dec 13, 2018	43.19	43.32	41.89	41.99	14,262,288	-1.16(-2.70%)
Dec 12, 2018	43.22	43.73	42.71	43.15	11,800,569	+0.53(+1.23%)
Dec 11, 2018	43.58	43.72	42.42	42.62	11,455,721	-0.44(-1.03%)
Dec 10, 2018	43.77	43.92	42.57	43.07	15,180,864	-0.87(-1.97%)
Dec 07, 2018	44.23	44.95	43.56	43.93	16,152,012	-0.40(-0.90%)
Dec 06, 2018	43.82	44.37	43.25	44.33	19,879,592	-0.36(-0.80%)
Dec 04, 2018	46.90	47.12	44.33	44.69	23,180,550	-2.59(-5.48%)
Dec 03, 2018	47.97	48.10	46.80	47.28	10,656,757	-0.07(-0.14%)
Nov 30, 2018	46.51	47.48	46.51	47.35	5,864,358	+0.61(+1.31%)
Nov 29, 2018	46.56	47.01	46.20	46.73	6,774,560	-0.15(-0.33%)
Nov 28, 2018	46.55	46.98	45.77	46.89	8,765,555	+0.45(+0.97%)
Nov 27, 2018	46.56	46.84	46.13	46.44	7,018,319	-0.25(-0.55%)
Nov 26, 2018	46.36	47.09	46.36	46.69	10,152,489	+0.88(+1.93%)
Nov 23, 2018	45.55	46.29	45.41	45.81	4,077,280	-0.10(-0.22%)
Nov 21, 2018		45.91	45.91	45.91	0	+0.17(+0.37%)
Nov 20, 2018	46.05	46.59	45.63	45.74	10,750,724	-0.87(-1.88%)
Nov 19, 2018	46.70	47.28	46.28	46.62	8,845,859	-0.08(-0.18%)
Nov 16, 2018	46.28	46.89	46.25	46.70	9,069,063	-0.04(-0.09%)
Nov 15, 2018	45.47	46.84	45.19	46.74	11,238,218	+0.84(+1.83%)
Nov 14, 2018	47.10	47.30	45.37	45.90	12,567,751	-0.87(-1.87%)
Nov 13, 2018	46.57	47.50	46.57	46.78	9,557,075	+0.25(+0.55%)
Nov 12, 2018	46.94	47.24	46.49	46.52	6,805,982	-0.57(-1.21%)
Nov 09, 2018	47.28	47.69	46.76	47.09	8,585,607	-0.26(-0.56%)
Nov 08, 2018	46.80	47.65	46.80	47.35	6,596,543	+0.23(+0.49%)
Nov 07, 2018	47.01	47.29	46.23	47.12	13,967,749	+0.18(+0.38%)
Nov 06, 2018	46.56	47.12	46.25	46.95	6,363,117	+0.31(+0.66%)
Nov 05, 2018	46.20	46.84	46.20	46.64	7,783,583	+0.20(+0.42%)
Nov 02, 2018	46.63	46.93	46.01	46.45	8,963,421	+0.15(+0.33%)
Nov 01, 2018	46.10	46.50	45.90	46.29	8,795,317	+0.45(+0.98%)
Oct 31, 2018	45.89	46.49	45.79	45.84	13,189,950	+0.39(+0.86%)
Oct 30, 2018	45.01	45.50	44.63	45.45	14,521,717	+0.48(+1.08%)
Oct 29, 2018	44.72	45.59	44.56	44.97	13,346,982	+0.88(+2.00%)
Oct 26, 2018	43.76	44.51	43.42	44.09	19,865,140	-0.20(-0.44%)
Oct 25, 2018	43.46	44.68	43.34	44.28	16,578,015	+1.13(+2.62%)
Oct 24, 2018	45.06	45.08	43.04	43.15	20,862,036	-1.94(-4.29%)
Oct 23, 2018	44.21	45.38	44.20	45.09	19,257,146	+0.06(+0.13%)
Oct 22, 2018	46.62	46.74	44.88	45.03	16,436,464	-1.43(-3.07%)
Oct 19, 2018	46.86	47.30	46.32	46.45	14,011,381	-0.76(-1.62%)
Oct 18, 2018	47.93	48.30	47.12	47.22	9,628,049	-0.86(-1.78%)
Oct 17, 2018	47.69	48.53	47.10	48.08	12,240,096	+0.25(+0.51%)
Oct 16, 2018	47.94	48.00	47.01	47.83	14,112,358	+0.10(+0.21%)
Oct 15, 2018	47.72	48.07	47.34	47.73	8,757,113	+0.13(+0.27%)
Oct 12, 2018	49.15	49.25	46.33	47.60	31,724,702	-0.98(-2.01%)
Oct 11, 2018	49.85	50.09	48.56	48.58	15,094,320	-1.51(-3.02%)
Oct 10, 2018	50.79	51.34	50.09	50.09	9,403,852	-0.73(-1.44%)
Oct 09, 2018	50.92	51.17	50.61	50.82	4,882,851	-0.21(-0.42%)
Oct 08, 2018	50.51	51.26	50.36	51.03	7,246,137	+0.37(+0.72%)
Oct 05, 2018	51.31	51.34	50.44	50.67	7,725,751	-0.41(-0.80%)
Oct 04, 2018	50.98	51.86	50.78	51.07	20,212,332	+0.10(+0.20%)
Oct 03, 2018	49.99	51.19	49.88	50.97	16,039,388	+1.21(+2.42%)
Oct 02, 2018	49.84	50.22	49.49	49.77	9,701,198	-0.19(-0.37%)

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.