Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.27	40.73	40.05	40.28	668,088	+0.31(+0.77%)
Dec 28, 2018	40.11	40.28	39.78	39.98	1,140,463	+0.10(+0.25%)
Dec 27, 2018	39.46	40.07	39.24	39.88	1,355,191	-0.26(-0.64%)
Dec 26, 2018	38.91	40.14	38.73	40.13	671,202	+1.29(+3.33%)
Dec 24, 2018	39.27	39.28	38.83	38.84	600,332	-0.61(-1.54%)
Dec 21, 2018	40.56	40.69	39.39	39.45	1,002,432	-1.12(-2.75%)
Dec 20, 2018	40.97	41.32	40.33	40.57	890,609	-0.54(-1.32%)
Dec 19, 2018	41.30	41.64	40.97	41.11	997,029	-0.15(-0.36%)
Dec 18, 2018	42.14	42.16	41.04	41.26	840,710	-0.77(-1.83%)
Dec 17, 2018	42.65	42.74	41.91	42.03	1,492,035	-0.66(-1.54%)
Dec 14, 2018	42.53	43.10	42.42	42.69	1,137,105	-0.16(-0.37%)
Dec 13, 2018	42.30	42.89	42.29	42.84	496,169	+0.50(+1.18%)
Dec 12, 2018	42.32	42.98	42.31	42.34	694,518	+0.48(+1.16%)
Dec 11, 2018	42.27	42.62	41.62	41.86	1,481,196	-0.08(-0.18%)
Dec 10, 2018	41.92	42.31	41.78	41.94	944,389	-0.17(-0.40%)
Dec 07, 2018	42.57	42.98	41.80	42.10	1,238,080	-0.42(-0.98%)
Dec 06, 2018	41.79	42.69	41.29	42.52	2,159,322	-0.01(-0.02%)
Dec 04, 2018	41.36	43.15	41.36	42.53	2,201,177	+0.98(+2.37%)
Dec 03, 2018	42.53	42.53	41.23	41.54	1,524,311	-0.42(-0.99%)
Nov 30, 2018	41.66	42.06	41.52	41.96	1,141,782	+0.27(+0.64%)
Nov 29, 2018	41.95	42.16	41.69	41.69	724,377	-0.10(-0.24%)
Nov 28, 2018	41.13	41.96	41.10	41.79	789,723	+0.75(+1.83%)
Nov 27, 2018	41.06	41.25	40.56	41.04	412,156	+0.22(+0.53%)
Nov 26, 2018	40.71	40.88	40.47	40.83	685,461	+0.53(+1.32%)
Nov 23, 2018	39.90	40.59	39.86	40.29	356,889	+0.30(+0.75%)
Nov 21, 2018		39.99	39.99	39.99	0	+0.11(+0.27%)
Nov 20, 2018	40.23	40.40	39.78	39.88	846,296	-0.51(-1.26%)
Nov 19, 2018	40.94	40.94	40.28	40.39	634,145	-0.47(-1.14%)
Nov 16, 2018	40.86	40.98	40.57	40.86	1,085,058	+0.00(+0.00%)
Nov 15, 2018	39.66	40.87	39.32	40.86	1,206,213	+0.89(+2.23%)
Nov 14, 2018	39.86	40.18	39.75	39.97	937,479	+0.30(+0.76%)
Nov 13, 2018	39.49	40.06	39.29	39.67	1,254,328	+0.03(+0.08%)
Nov 12, 2018	39.77	40.03	39.55	39.63	738,027	-0.17(-0.42%)
Nov 09, 2018	39.73	40.07	39.63	39.80	1,251,175	+0.04(+0.10%)
Nov 08, 2018	39.18	39.83	39.18	39.76	990,094	+0.22(+0.57%)
Nov 07, 2018	39.76	39.85	39.38	39.53	1,760,319	-0.28(-0.71%)
Nov 06, 2018	38.17	39.84	37.97	39.82	2,691,321	+1.81(+4.77%)
Nov 05, 2018	38.03	38.29	37.94	38.00	1,369,080	-0.03(-0.09%)
Nov 02, 2018	38.38	38.45	37.89	38.04	1,227,981	-0.32(-0.84%)
Nov 01, 2018	38.64	38.87	38.25	38.36	1,512,230	-0.22(-0.56%)
Oct 31, 2018	38.24	38.81	38.20	38.57	1,052,949	+0.54(+1.41%)
Oct 30, 2018	37.72	38.15	37.58	38.04	1,233,386	+0.44(+1.17%)
Oct 29, 2018	38.27	38.60	37.33	37.60	1,360,192	-0.43(-1.13%)
Oct 26, 2018	38.06	38.22	37.46	38.03	2,066,004	-0.43(-1.12%)
Oct 25, 2018	38.51	38.72	38.31	38.46	1,218,731	+0.07(+0.17%)
Oct 24, 2018	38.62	39.10	38.36	38.39	2,965,215	-0.41(-1.07%)
Oct 23, 2018	38.52	38.92	38.30	38.81	1,699,784	-0.09(-0.23%)
Oct 22, 2018	38.63	39.02	38.56	38.90	1,479,319	+0.31(+0.82%)
Oct 19, 2018	38.89	39.04	38.53	38.58	2,593,921	-0.21(-0.53%)
Oct 18, 2018	38.72	39.11	38.61	38.79	2,031,962	+0.04(+0.11%)
Oct 17, 2018	38.44	38.79	38.35	38.75	1,787,911	+0.35(+0.91%)
Oct 16, 2018	38.00	38.58	37.89	38.40	2,686,621	+0.72(+1.91%)
Oct 15, 2018	37.78	37.95	37.67	37.68	1,245,977	-0.10(-0.26%)
Oct 12, 2018	37.06	37.96	36.79	37.78	3,257,381	+0.98(+2.65%)
Oct 11, 2018	37.00	37.38	36.75	36.80	3,288,562	-0.42(-1.13%)
Oct 10, 2018	38.24	38.24	37.20	37.23	5,098,712	-1.13(-2.94%)
Oct 09, 2018	38.33	38.58	38.14	38.35	2,958,132	-0.02(-0.06%)
Oct 08, 2018	38.63	38.66	38.22	38.38	2,997,339	-0.27(-0.71%)
Oct 05, 2018	38.58	38.83	38.26	38.65	4,189,995	-0.04(-0.11%)
Oct 04, 2018	38.95	38.95	38.39	38.69	7,235,475	-0.41(-1.06%)
Oct 03, 2018	39.29	39.36	38.72	39.10	13,999,816	+2.07(+5.59%)
Oct 02, 2018	37.38	37.51	36.86	37.03	14,642,085	-0.49(-1.30%)

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.