Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.13	40.58	39.91	40.14	670,421	+0.31(+0.77%)
Dec 28, 2018	39.97	40.14	39.65	39.84	1,144,445	+0.10(+0.25%)
Dec 27, 2018	39.32	39.93	39.11	39.74	1,359,924	-0.26(-0.64%)
Dec 26, 2018	38.77	40.00	38.60	39.99	673,546	+1.29(+3.33%)
Dec 24, 2018	39.13	39.15	38.70	38.71	602,428	-0.61(-1.54%)
Dec 21, 2018	40.42	40.55	39.26	39.31	1,005,932	-1.11(-2.75%)
Dec 20, 2018	40.83	41.17	40.19	40.43	893,719	-0.54(-1.32%)
Dec 19, 2018	41.16	41.49	40.83	40.97	1,000,511	-0.15(-0.36%)
Dec 18, 2018	41.99	42.01	40.90	41.12	843,646	-0.76(-1.83%)
Dec 17, 2018	42.50	42.60	41.76	41.88	1,497,245	-0.66(-1.54%)
Dec 14, 2018	42.38	42.95	42.28	42.54	1,141,076	-0.16(-0.37%)
Dec 13, 2018	42.16	42.75	42.14	42.70	497,902	+0.50(+1.18%)
Dec 12, 2018	42.17	42.83	42.16	42.20	696,943	+0.48(+1.16%)
Dec 11, 2018	42.12	42.47	41.47	41.71	1,486,369	-0.07(-0.18%)
Dec 10, 2018	41.77	42.16	41.63	41.79	947,687	-0.17(-0.40%)
Dec 07, 2018	42.42	42.83	41.66	41.96	1,242,403	-0.42(-0.98%)
Dec 06, 2018	41.65	42.54	41.15	42.37	2,166,863	-0.01(-0.02%)
Dec 04, 2018	41.22	43.00	41.22	42.38	2,208,864	+0.98(+2.37%)
Dec 03, 2018	42.38	42.38	41.08	41.40	1,529,634	-0.42(-0.99%)
Nov 30, 2018	41.52	41.91	41.37	41.81	1,145,769	+0.27(+0.64%)
Nov 29, 2018	41.81	42.02	41.55	41.55	726,907	-0.10(-0.24%)
Nov 28, 2018	40.99	41.82	40.95	41.65	792,481	+0.75(+1.83%)
Nov 27, 2018	40.92	41.11	40.42	40.90	413,596	+0.22(+0.53%)
Nov 26, 2018	40.57	40.73	40.33	40.68	687,855	+0.53(+1.32%)
Nov 23, 2018	39.76	40.45	39.72	40.15	358,135	+0.30(+0.75%)
Nov 21, 2018		39.85	39.85	39.85	0	+0.11(+0.27%)
Nov 20, 2018	40.09	40.26	39.65	39.75	849,252	-0.51(-1.26%)
Nov 19, 2018	40.80	40.80	40.14	40.25	636,360	-0.47(-1.14%)
Nov 16, 2018	40.72	40.83	40.43	40.72	1,088,848	+0.00(+0.00%)
Nov 15, 2018	39.52	40.73	39.18	40.72	1,210,425	+0.89(+2.23%)
Nov 14, 2018	39.72	40.04	39.62	39.83	940,753	+0.30(+0.76%)
Nov 13, 2018	39.36	39.92	39.16	39.53	1,258,709	+0.03(+0.08%)
Nov 12, 2018	39.63	39.89	39.41	39.50	740,604	-0.16(-0.42%)
Nov 09, 2018	39.59	39.93	39.50	39.66	1,255,545	+0.04(+0.10%)
Nov 08, 2018	39.04	39.69	39.04	39.62	993,552	+0.22(+0.57%)
Nov 07, 2018	39.62	39.71	39.24	39.40	1,766,467	-0.28(-0.71%)
Nov 06, 2018	38.04	39.70	37.84	39.68	2,700,720	+1.81(+4.77%)
Nov 05, 2018	37.90	38.16	37.81	37.87	1,373,861	-0.03(-0.09%)
Nov 02, 2018	38.24	38.32	37.76	37.90	1,232,269	-0.32(-0.84%)
Nov 01, 2018	38.51	38.74	38.12	38.23	1,517,511	-0.21(-0.56%)
Oct 31, 2018	38.10	38.68	38.07	38.44	1,056,626	+0.54(+1.41%)
Oct 30, 2018	37.59	38.02	37.45	37.90	1,237,693	+0.44(+1.17%)
Oct 29, 2018	38.14	38.47	37.20	37.47	1,364,942	-0.43(-1.13%)
Oct 26, 2018	37.93	38.09	37.33	37.90	2,073,219	-0.43(-1.12%)
Oct 25, 2018	38.37	38.58	38.17	38.32	1,222,987	+0.07(+0.17%)
Oct 24, 2018	38.48	38.96	38.23	38.26	2,975,570	-0.41(-1.07%)
Oct 23, 2018	38.39	38.79	38.17	38.67	1,705,720	-0.09(-0.23%)
Oct 22, 2018	38.50	38.89	38.42	38.76	1,484,485	+0.31(+0.82%)
Oct 19, 2018	38.75	38.90	38.40	38.45	2,602,979	-0.21(-0.53%)
Oct 18, 2018	38.58	38.97	38.47	38.65	2,039,058	+0.04(+0.11%)
Oct 17, 2018	38.31	38.65	38.22	38.61	1,794,155	+0.35(+0.91%)
Oct 16, 2018	37.86	38.45	37.76	38.27	2,696,003	+0.72(+1.91%)
Oct 15, 2018	37.65	37.82	37.54	37.55	1,250,328	-0.10(-0.26%)
Oct 12, 2018	36.93	37.83	36.67	37.65	3,268,757	+0.97(+2.65%)
Oct 11, 2018	36.87	37.25	36.62	36.68	3,300,046	-0.42(-1.13%)
Oct 10, 2018	38.11	38.11	37.07	37.10	5,116,517	-1.12(-2.94%)
Oct 09, 2018	38.20	38.45	38.01	38.22	2,968,462	-0.02(-0.06%)
Oct 08, 2018	38.50	38.52	38.09	38.24	3,007,806	-0.27(-0.71%)
Oct 05, 2018	38.45	38.70	38.13	38.51	4,204,627	-0.04(-0.11%)
Oct 04, 2018	38.81	38.81	38.26	38.56	7,260,742	-0.41(-1.06%)
Oct 03, 2018	39.16	39.22	38.58	38.97	14,048,705	+2.06(+5.59%)
Oct 02, 2018	37.25	37.38	36.73	36.91	14,693,216	-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.