Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.93	40.93	40.61	40.79	212,645	+0.06(+0.15%)
Dec 28, 2018	41.00	41.11	40.61	40.73	98,716	+0.06(+0.15%)
Dec 27, 2018	40.10	40.67	39.76	40.67	123,537	+0.18(+0.44%)
Dec 26, 2018	39.69	40.56	39.31	40.49	219,403	+0.98(+2.47%)
Dec 24, 2018	40.42	40.43	39.52	39.52	63,106	-0.92(-2.28%)
Dec 21, 2018	40.75	41.32	40.36	40.44	161,484	-0.43(-1.06%)
Dec 20, 2018	41.29	41.39	40.65	40.87	87,212	-0.45(-1.10%)
Dec 19, 2018	41.73	41.97	41.16	41.33	86,269	-0.23(-0.56%)
Dec 18, 2018	42.00	42.00	41.36	41.56	98,321	-0.30(-0.71%)
Dec 17, 2018	42.56	42.56	41.70	41.85	101,961	-0.68(-1.60%)
Dec 14, 2018	43.02	43.02	42.52	42.54	80,193	-0.80(-1.86%)
Dec 13, 2018	43.31	43.47	43.26	43.34	58,698	+0.08(+0.18%)
Dec 12, 2018	43.46	43.59	43.24	43.26	48,201	+0.17(+0.41%)
Dec 11, 2018	43.15	43.32	42.86	43.09	53,975	+0.24(+0.57%)
Dec 10, 2018	42.99	43.03	42.38	42.84	85,432	-0.12(-0.28%)
Dec 07, 2018	43.30	43.45	42.86	42.96	50,793	-0.30(-0.69%)
Dec 06, 2018	43.12	43.32	42.53	43.26	98,934	-0.03(-0.08%)
Dec 04, 2018	44.06	44.18	43.29	43.30	220,218	-0.73(-1.67%)
Dec 03, 2018	44.12	44.12	43.76	44.03	71,450	+0.00(+0.00%)
Nov 30, 2018	43.81	44.03	43.69	44.03	118,632	+0.15(+0.34%)
Nov 29, 2018	43.79	43.98	43.76	43.88	46,568	-0.03(-0.06%)
Nov 28, 2018	43.47	43.91	43.44	43.91	79,648	+0.35(+0.80%)
Nov 27, 2018	43.27	43.58	43.19	43.56	77,390	+0.28(+0.65%)
Nov 26, 2018	43.38	43.46	43.21	43.28	75,214	+0.10(+0.22%)
Nov 23, 2018	43.09	43.37	43.09	43.18	83,969	+0.08(+0.18%)
Nov 21, 2018		43.10	43.10	43.10	0	+0.00(+0.00%)
Nov 20, 2018	43.55	43.61	43.02	43.10	169,238	-0.60(-1.38%)
Nov 19, 2018	43.89	44.06	43.62	43.71	47,487	-0.15(-0.34%)
Nov 16, 2018	43.64	44.01	43.64	43.86	77,333	+0.17(+0.40%)
Nov 15, 2018	43.71	43.79	43.38	43.68	52,685	-0.01(-0.02%)
Nov 14, 2018	43.95	43.99	43.56	43.69	32,207	-0.20(-0.46%)
Nov 13, 2018	43.94	44.03	43.76	43.89	41,679	-0.07(-0.16%)
Nov 12, 2018	44.12	44.31	43.96	43.96	162,150	-0.55(-1.24%)
Nov 09, 2018	44.27	44.55	44.25	44.51	119,890	+0.29(+0.65%)
Nov 08, 2018	44.29	44.45	44.15	44.22	54,172	-0.28(-0.63%)
Nov 07, 2018	44.39	44.50	44.11	44.50	61,523	+0.48(+1.09%)
Nov 06, 2018	43.86	44.06	43.86	44.02	19,349	+0.21(+0.48%)
Nov 05, 2018	43.61	43.94	43.61	43.81	39,071	+0.28(+0.64%)
Nov 02, 2018	43.62	43.68	43.16	43.53	60,631	-0.04(-0.10%)
Nov 01, 2018	43.57	43.82	43.52	43.58	32,380	+0.26(+0.61%)
Oct 31, 2018	43.58	43.58	43.18	43.31	25,077	-0.17(-0.38%)
Oct 30, 2018	42.95	43.48	42.95	43.48	26,545	+0.53(+1.24%)
Oct 29, 2018	43.08	43.34	42.75	42.95	44,372	+0.01(+0.02%)
Oct 26, 2018	43.13	43.13	42.64	42.94	28,371	-0.54(-1.25%)
Oct 25, 2018	43.27	43.62	43.01	43.48	118,661	+0.19(+0.44%)
Oct 24, 2018	43.43	43.78	43.19	43.29	47,173	-0.12(-0.28%)
Oct 23, 2018	43.14	43.54	42.99	43.41	21,602	+0.02(+0.04%)
Oct 22, 2018	43.63	43.76	43.25	43.39	495,285	-0.23(-0.52%)
Oct 19, 2018	43.17	43.64	43.17	43.62	111,768	+0.97(+2.28%)
Oct 18, 2018	42.74	43.05	42.53	42.65	23,523	-0.06(-0.14%)
Oct 17, 2018	42.68	42.85	42.49	42.71	23,374	-0.18(-0.43%)
Oct 16, 2018	42.61	42.90	42.61	42.89	44,520	+0.42(+0.99%)
Oct 15, 2018	42.20	42.63	42.20	42.47	33,149	+0.24(+0.56%)
Oct 12, 2018	42.32	42.32	41.90	42.24	17,731	+0.15(+0.35%)
Oct 11, 2018	42.86	42.86	42.04	42.09	42,136	-0.83(-1.93%)
Oct 10, 2018	43.44	43.55	42.92	42.92	28,900	-0.56(-1.29%)
Oct 09, 2018	43.28	43.65	43.28	43.48	53,734	-0.10(-0.24%)
Oct 08, 2018	43.13	43.61	43.13	43.58	59,043	+0.28(+0.65%)
Oct 05, 2018	43.18	43.41	43.14	43.30	59,258	-0.01(-0.02%)
Oct 04, 2018	43.42	43.42	43.11	43.31	2,271,846	-0.48(-1.10%)
Oct 03, 2018	44.13	44.19	43.72	43.79	37,303	-0.19(-0.44%)
Oct 02, 2018	43.78	44.11	43.78	43.99	11,531	+0.07(+0.16%)

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.