Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.80	43.47	42.49	43.43	3,412,320	+0.60(+1.40%)
Dec 28, 2018	43.05	43.36	42.61	42.83	2,597,922	-0.08(-0.19%)
Dec 27, 2018	42.36	42.91	41.64	42.91	3,624,901	+0.60(+1.42%)
Dec 26, 2018	41.65	42.34	41.07	42.31	3,082,651	+0.68(+1.64%)
Dec 24, 2018	43.80	44.01	41.49	41.63	2,088,909	-2.13(-4.86%)
Dec 21, 2018	43.86	45.05	43.58	43.75	6,703,349	-0.22(-0.49%)
Dec 20, 2018	44.04	44.41	43.35	43.97	4,184,656	-0.05(-0.11%)
Dec 19, 2018	44.50	44.75	43.79	44.02	3,745,785	-0.37(-0.83%)
Dec 18, 2018	44.65	45.08	44.15	44.39	3,816,772	-0.18(-0.39%)
Dec 17, 2018	46.53	46.54	44.35	44.56	4,212,978	-1.90(-4.09%)
Dec 14, 2018	46.59	46.60	46.25	46.47	3,605,642	-0.09(-0.20%)
Dec 13, 2018	46.51	46.88	46.42	46.56	3,167,070	+0.07(+0.14%)
Dec 12, 2018	46.71	46.97	46.49	46.49	4,849,406	-0.06(-0.13%)
Dec 11, 2018	46.34	46.77	46.03	46.55	2,628,939	+0.33(+0.72%)
Dec 10, 2018	46.32	46.51	45.57	46.22	4,807,345	-0.04(-0.09%)
Dec 07, 2018	46.15	46.53	45.73	46.26	4,181,533	+0.16(+0.34%)
Dec 06, 2018	46.36	46.58	45.19	46.10	4,792,201	-0.09(-0.20%)
Dec 04, 2018	46.16	46.62	46.01	46.19	4,765,044	+0.11(+0.23%)
Dec 03, 2018	46.01	46.13	45.58	46.08	3,660,576	-0.18(-0.39%)
Nov 30, 2018	45.28	46.30	45.11	46.26	4,739,670	+1.14(+2.53%)
Nov 29, 2018	45.31	45.31	44.66	45.12	3,523,317	-0.16(-0.35%)
Nov 28, 2018	44.89	45.38	44.82	45.28	4,003,688	+0.35(+0.77%)
Nov 27, 2018	44.32	45.14	44.26	44.93	4,491,195	+0.66(+1.50%)
Nov 26, 2018	44.05	44.29	43.61	44.27	2,963,321	+0.22(+0.49%)
Nov 23, 2018	44.27	44.30	43.86	44.05	1,086,594	-0.22(-0.50%)
Nov 21, 2018		44.28	44.28	44.28	0	-0.07(-0.15%)
Nov 20, 2018	45.33	45.59	44.29	44.34	3,755,934	-0.81(-1.80%)
Nov 19, 2018	44.90	45.17	44.80	45.16	3,289,968	+0.22(+0.48%)
Nov 16, 2018	45.40	45.55	44.66	44.94	4,081,285	-0.10(-0.22%)
Nov 15, 2018	44.49	45.25	43.91	45.04	4,229,243	+0.42(+0.95%)
Nov 14, 2018	44.15	44.94	43.92	44.62	6,089,589	+0.34(+0.77%)
Nov 13, 2018	44.46	44.53	44.01	44.28	4,773,385	-0.23(-0.52%)
Nov 12, 2018	44.53	45.49	44.45	44.51	4,765,962	-0.01(-0.02%)
Nov 09, 2018	43.90	44.62	43.90	44.52	6,024,663	+0.68(+1.55%)
Nov 08, 2018	43.90	44.16	43.53	43.84	4,003,496	-0.02(-0.04%)
Nov 07, 2018	43.92	44.02	43.31	43.86	5,649,550	-0.01(-0.02%)
Nov 06, 2018	43.93	44.20	43.62	43.86	3,252,198	-0.17(-0.39%)
Nov 05, 2018	44.05	44.49	43.86	44.04	3,379,021	+0.19(+0.43%)
Nov 02, 2018	44.30	44.53	43.51	43.85	3,678,811	-0.34(-0.77%)
Nov 01, 2018	44.14	44.24	43.43	44.19	4,456,150	-0.03(-0.07%)
Oct 31, 2018	44.63	44.71	43.77	44.22	4,940,604	-0.78(-1.73%)
Oct 30, 2018	45.84	46.18	44.84	45.00	5,036,654	-0.71(-1.56%)
Oct 29, 2018	45.10	45.79	45.10	45.71	4,228,524	+0.70(+1.56%)
Oct 26, 2018	46.60	46.67	44.74	45.01	5,844,752	-1.22(-2.63%)
Oct 25, 2018	46.36	46.45	45.66	46.22	5,881,314	-0.43(-0.92%)
Oct 24, 2018	45.43	46.91	45.21	46.65	4,689,298	+1.44(+3.19%)
Oct 23, 2018	45.34	45.67	44.94	45.21	4,648,363	-0.04(-0.09%)
Oct 22, 2018	45.40	45.47	45.06	45.25	3,085,164	-0.17(-0.36%)
Oct 19, 2018	44.58	45.54	44.35	45.42	2,462,569	+0.87(+1.95%)
Oct 18, 2018	44.46	44.68	44.21	44.55	2,261,925	+0.15(+0.34%)
Oct 17, 2018	44.58	44.66	44.07	44.40	3,125,146	-0.15(-0.33%)
Oct 16, 2018	44.23	44.71	43.99	44.55	3,157,633	+0.29(+0.65%)
Oct 15, 2018	44.44	44.67	44.21	44.26	2,561,328	-0.17(-0.37%)
Oct 12, 2018	44.35	44.56	43.98	44.43	4,910,761	+0.07(+0.17%)
Oct 11, 2018	45.21	45.32	44.22	44.35	4,902,422	-0.78(-1.72%)
Oct 10, 2018	45.36	45.82	45.01	45.13	6,081,538	+0.38(+0.85%)
Oct 09, 2018	44.64	44.92	44.25	44.75	4,034,418	+0.46(+1.03%)
Oct 08, 2018	43.90	44.53	43.62	44.29	3,861,126	+0.67(+1.54%)
Oct 05, 2018	43.37	43.84	43.28	43.62	4,223,861	+0.34(+0.78%)
Oct 04, 2018	42.99	43.46	42.70	43.29	5,313,200	+0.24(+0.56%)
Oct 03, 2018	43.93	44.08	42.72	43.05	4,956,214	-0.93(-2.11%)
Oct 02, 2018	43.77	44.29	43.77	43.97	3,543,580	+0.36(+0.84%)

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.