Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.33	40.62	39.52	40.34	10,901,080	+0.22(+0.56%)
Dec 28, 2018	39.95	40.59	39.72	40.12	11,048,263	+0.34(+0.87%)
Dec 27, 2018	39.39	39.80	38.49	39.77	11,658,020	-0.26(-0.65%)
Dec 26, 2018	38.38	40.05	37.89	40.03	15,831,755	+1.91(+5.00%)
Dec 24, 2018	38.63	38.96	38.13	38.13	9,219,895	-0.73(-1.89%)
Dec 21, 2018	39.51	40.13	38.79	38.86	15,505,170	-0.59(-1.49%)
Dec 20, 2018	39.19	39.80	39.04	39.45	27,993,770	+0.01(+0.02%)
Dec 19, 2018	40.53	41.08	39.28	39.44	20,765,794	-1.21(-2.97%)
Dec 18, 2018	41.48	41.90	40.45	40.65	18,658,456	-0.64(-1.56%)
Dec 17, 2018	41.40	42.24	41.12	41.29	14,325,144	-0.24(-0.58%)
Dec 14, 2018	41.92	42.73	41.46	41.53	14,752,875	-0.81(-1.92%)
Dec 13, 2018	43.56	43.68	42.24	42.34	14,143,508	-1.17(-2.70%)
Dec 12, 2018	43.58	44.10	43.07	43.51	11,702,291	+0.53(+1.23%)
Dec 11, 2018	43.94	44.09	42.78	42.98	11,360,315	-0.45(-1.03%)
Dec 10, 2018	44.14	44.28	42.93	43.43	15,054,434	-0.87(-1.97%)
Dec 07, 2018	44.60	45.33	43.92	44.30	16,017,494	-0.40(-0.90%)
Dec 06, 2018	44.19	44.74	43.61	44.70	19,714,030	-0.36(-0.80%)
Dec 04, 2018	47.29	47.51	44.70	45.06	22,987,496	-2.61(-5.48%)
Dec 03, 2018	48.38	48.51	47.20	47.67	10,568,005	-0.07(-0.14%)
Nov 30, 2018	46.90	47.88	46.90	47.74	5,815,518	+0.62(+1.31%)
Nov 29, 2018	46.96	47.40	46.59	47.13	6,718,139	-0.15(-0.33%)
Nov 28, 2018	46.94	47.38	46.16	47.28	8,692,553	+0.45(+0.97%)
Nov 27, 2018	46.95	47.23	46.52	46.83	6,959,869	-0.26(-0.55%)
Nov 26, 2018	46.75	47.49	46.75	47.08	10,067,936	+0.89(+1.93%)
Nov 23, 2018	45.93	46.68	45.79	46.19	4,043,323	-0.10(-0.22%)
Nov 21, 2018		46.30	46.30	46.30	0	+0.17(+0.37%)
Nov 20, 2018	46.44	46.98	46.01	46.12	10,661,189	-0.88(-1.88%)
Nov 19, 2018	47.09	47.67	46.66	47.01	8,772,189	-0.09(-0.18%)
Nov 16, 2018	46.66	47.28	46.63	47.09	8,993,533	-0.04(-0.09%)
Nov 15, 2018	45.85	47.24	45.57	47.14	11,144,623	+0.85(+1.83%)
Nov 14, 2018	47.49	47.70	45.75	46.29	12,463,083	-0.88(-1.87%)
Nov 13, 2018	46.96	47.90	46.96	47.17	9,477,481	+0.26(+0.55%)
Nov 12, 2018	47.33	47.63	46.88	46.91	6,749,301	-0.57(-1.21%)
Nov 09, 2018	47.67	48.09	47.15	47.49	8,514,104	-0.27(-0.56%)
Nov 08, 2018	47.20	48.05	47.20	47.75	6,541,605	+0.23(+0.49%)
Nov 07, 2018	47.40	47.68	46.62	47.52	13,851,422	+0.18(+0.38%)
Nov 06, 2018	46.96	47.52	46.64	47.34	6,310,123	+0.31(+0.66%)
Nov 05, 2018	46.59	47.23	46.59	47.03	7,718,759	+0.20(+0.42%)
Nov 02, 2018	47.02	47.32	46.40	46.84	8,888,771	+0.15(+0.33%)
Nov 01, 2018	46.48	46.89	46.29	46.68	8,722,068	+0.45(+0.98%)
Oct 31, 2018	46.28	46.88	46.18	46.23	13,080,101	+0.39(+0.86%)
Oct 30, 2018	45.39	45.89	45.00	45.83	14,400,777	+0.49(+1.08%)
Oct 29, 2018	45.10	45.97	44.93	45.35	13,235,825	+0.89(+2.00%)
Oct 26, 2018	44.13	44.88	43.79	44.46	19,699,698	-0.20(-0.44%)
Oct 25, 2018	43.82	45.05	43.70	44.65	16,439,949	+1.14(+2.62%)
Oct 24, 2018	45.44	45.46	43.40	43.51	20,688,292	-1.95(-4.29%)
Oct 23, 2018	44.58	45.77	44.57	45.47	19,096,768	+0.06(+0.13%)
Oct 22, 2018	47.01	47.14	45.26	45.41	16,299,577	-1.44(-3.07%)
Oct 19, 2018	47.26	47.70	46.71	46.84	13,894,691	-0.77(-1.62%)
Oct 18, 2018	48.33	48.70	47.51	47.61	9,547,865	-0.86(-1.78%)
Oct 17, 2018	48.09	48.93	47.49	48.48	12,138,158	+0.25(+0.51%)
Oct 16, 2018	48.34	48.40	47.41	48.23	13,994,827	+0.10(+0.21%)
Oct 15, 2018	48.12	48.47	47.73	48.13	8,684,182	+0.13(+0.27%)
Oct 12, 2018	49.56	49.66	46.72	48.00	31,460,490	-0.98(-2.01%)
Oct 11, 2018	50.27	50.51	48.97	48.98	14,968,611	-1.52(-3.02%)
Oct 10, 2018	51.22	51.77	50.51	50.51	9,325,534	-0.74(-1.44%)
Oct 09, 2018	51.35	51.60	51.03	51.25	4,842,186	-0.21(-0.42%)
Oct 08, 2018	50.94	51.69	50.78	51.46	7,185,789	+0.37(+0.72%)
Oct 05, 2018	51.74	51.77	50.86	51.09	7,661,409	-0.41(-0.80%)
Oct 04, 2018	51.41	52.30	51.20	51.50	20,044,000	+0.10(+0.20%)
Oct 03, 2018	50.41	51.62	50.30	51.40	15,905,809	+1.22(+2.42%)
Oct 02, 2018	50.26	50.64	49.90	50.18	9,620,404	-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.