Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.88	41.88	41.54	41.64	783,636	+0.10(+0.25%)
Dec 28, 2018	41.70	41.73	41.38	41.54	1,311,535	+0.25(+0.60%)
Dec 27, 2018	40.58	41.29	40.47	41.29	817,840	+0.04(+0.10%)
Dec 26, 2018	40.35	41.26	40.11	41.25	709,823	+1.12(+2.78%)
Dec 24, 2018	40.73	40.90	40.13	40.13	598,402	-0.65(-1.59%)
Dec 21, 2018	41.20	41.41	40.66	40.78	794,898	-0.66(-1.58%)
Dec 20, 2018	41.65	41.79	41.27	41.44	445,463	-0.17(-0.41%)
Dec 19, 2018	42.16	42.52	41.40	41.61	795,844	-0.41(-0.97%)
Dec 18, 2018	42.26	42.32	41.95	42.02	225,627	+0.10(+0.24%)
Dec 17, 2018	42.41	42.41	41.87	41.92	186,786	-0.51(-1.21%)
Dec 14, 2018	42.52	42.66	42.39	42.43	338,196	-0.60(-1.39%)
Dec 13, 2018	43.11	43.25	42.91	43.03	331,835	-0.04(-0.10%)
Dec 12, 2018	43.08	43.33	43.05	43.07	262,789	+0.67(+1.57%)
Dec 11, 2018	42.67	42.79	42.18	42.41	252,746	+0.00(+0.01%)
Dec 10, 2018	42.46	42.56	41.92	42.40	215,839	-0.31(-0.72%)
Dec 07, 2018	43.17	43.29	42.59	42.71	352,771	-0.37(-0.86%)
Dec 06, 2018	42.84	43.16	42.32	43.08	360,965	-0.43(-1.00%)
Dec 04, 2018	44.46	44.49	43.46	43.52	316,866	-1.14(-2.56%)
Dec 03, 2018	44.81	44.81	44.53	44.66	240,984	+0.61(+1.38%)
Nov 30, 2018	44.00	44.14	43.93	44.05	185,213	-0.24(-0.53%)
Nov 29, 2018	44.21	44.41	44.13	44.29	263,848	-0.19(-0.42%)
Nov 28, 2018	43.87	44.47	43.74	44.47	84,346	+0.64(+1.46%)
Nov 27, 2018	43.74	43.84	43.65	43.83	224,543	-0.16(-0.36%)
Nov 26, 2018	43.95	44.06	43.91	43.99	93,502	+0.54(+1.24%)
Nov 23, 2018	43.43	43.51	43.41	43.45	37,919	-0.24(-0.54%)
Nov 21, 2018		43.69	43.69	43.69	0	+0.65(+1.51%)
Nov 20, 2018	43.27	43.42	42.97	43.04	93,122	-0.83(-1.89%)
Nov 19, 2018	44.24	44.24	43.80	43.87	289,600	-0.36(-0.81%)
Nov 16, 2018	43.92	44.27	43.92	44.23	2,026,095	+0.08(+0.19%)
Nov 15, 2018	43.79	44.30	43.65	44.14	116,373	-0.07(-0.15%)
Nov 14, 2018	44.38	44.38	43.88	44.21	224,616	+0.12(+0.27%)
Nov 13, 2018	44.00	44.35	43.91	44.09	55,134	+0.20(+0.46%)
Nov 12, 2018	44.33	44.33	43.89	43.89	53,821	-0.73(-1.63%)
Nov 09, 2018	44.65	44.71	44.45	44.62	50,480	-0.36(-0.81%)
Nov 08, 2018	45.22	45.33	44.85	44.98	116,021	-0.33(-0.73%)
Nov 07, 2018	45.22	45.34	45.08	45.31	357,070	+0.49(+1.09%)
Nov 06, 2018	44.58	44.82	44.58	44.82	33,744	+0.19(+0.42%)
Nov 05, 2018	44.55	44.71	44.48	44.63	68,077	+0.00(+0.01%)
Nov 02, 2018	44.97	44.98	44.42	44.63	34,483	+0.08(+0.19%)
Nov 01, 2018	44.36	44.56	44.25	44.55	225,721	+0.56(+1.26%)
Oct 31, 2018	43.99	44.18	43.96	43.99	861,782	+0.38(+0.87%)
Oct 30, 2018	43.21	43.61	43.18	43.61	43,112	+0.68(+1.59%)
Oct 29, 2018	43.70	43.74	42.92	42.93	351,436	-0.33(-0.76%)
Oct 26, 2018	43.00	43.50	41.79	43.26	35,668	-0.22(-0.50%)
Oct 25, 2018	43.30	43.73	43.27	43.48	77,878	+0.43(+1.00%)
Oct 24, 2018	44.03	44.03	43.05	43.05	24,327	-1.27(-2.88%)
Oct 23, 2018	43.92	44.42	43.69	44.32	105,549	-0.38(-0.85%)
Oct 22, 2018	44.94	44.94	44.67	44.70	30,827	-0.22(-0.49%)
Oct 19, 2018	44.89	45.14	44.89	44.92	11,257	+0.11(+0.24%)
Oct 18, 2018	45.23	45.23	44.58	44.81	19,837	-0.58(-1.28%)
Oct 17, 2018	45.59	45.59	45.22	45.39	34,040	-0.30(-0.65%)
Oct 16, 2018	45.49	45.76	45.44	45.69	50,198	+0.68(+1.50%)
Oct 15, 2018	44.90	45.08	44.85	45.01	53,010	+0.13(+0.30%)
Oct 12, 2018	45.24	45.24	44.58	44.88	192,560	-0.05(-0.11%)
Oct 11, 2018	45.34	45.45	44.64	44.93	84,711	-0.53(-1.17%)
Oct 10, 2018	46.28	46.28	45.38	45.46	35,150	-1.05(-2.25%)
Oct 09, 2018	46.14	46.53	46.14	46.51	17,073	-0.08(-0.16%)
Oct 08, 2018	46.36	46.63	46.27	46.58	191,957	-0.33(-0.70%)
Oct 05, 2018	47.67	47.67	46.62	46.91	39,815	-0.26(-0.55%)
Oct 04, 2018	47.47	47.47	46.96	47.17	59,469	-0.57(-1.18%)
Oct 03, 2018	47.90	47.90	47.70	47.74	27,993	+0.01(+0.02%)
Oct 02, 2018	47.87	47.87	47.65	47.73	159,554	-0.36(-0.75%)

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.