Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.88	39.13	38.88	38.94	41,074	+0.27(+0.69%)
Dec 28, 2018	38.78	38.90	38.60	38.67	134,990	+0.49(+1.27%)
Dec 27, 2018	37.82	38.19	37.62	38.19	78,932	-0.12(-0.32%)
Dec 26, 2018	37.51	38.31	37.42	38.31	146,678	+0.86(+2.29%)
Dec 24, 2018	37.89	37.98	37.45	37.45	30,113	-0.44(-1.17%)
Dec 21, 2018	38.47	38.53	37.88	37.89	134,644	-0.42(-1.11%)
Dec 20, 2018	38.65	38.74	38.32	38.32	81,968	-0.25(-0.65%)
Dec 19, 2018	39.25	39.37	38.54	38.57	27,422	-0.30(-0.78%)
Dec 18, 2018	39.08	39.12	38.82	38.87	48,492	+0.16(+0.40%)
Dec 17, 2018	38.97	38.97	38.60	38.72	58,718	-0.50(-1.27%)
Dec 14, 2018	39.30	39.40	39.21	39.21	19,492	-0.69(-1.72%)
Dec 13, 2018	40.00	40.03	39.81	39.90	36,633	-0.15(-0.38%)
Dec 12, 2018	39.92	40.29	39.83	40.05	58,312	+0.75(+1.90%)
Dec 11, 2018	39.58	39.61	39.05	39.31	28,415	-0.02(-0.04%)
Dec 10, 2018	39.42	39.50	38.88	39.32	58,287	-0.51(-1.27%)
Dec 07, 2018	40.31	40.40	39.79	39.83	27,429	-0.55(-1.36%)
Dec 06, 2018	39.91	40.41	39.75	40.38	29,178	-0.15(-0.38%)
Dec 04, 2018	41.50	41.62	40.52	40.53	156,871	-1.50(-3.57%)
Dec 03, 2018	41.78	42.03	41.72	42.03	7,953	+0.69(+1.66%)
Nov 30, 2018	41.32	41.40	41.25	41.35	49,255	-0.43(-1.03%)
Nov 29, 2018	41.85	41.95	41.73	41.78	5,014	-0.21(-0.51%)
Nov 28, 2018	41.31	42.02	41.31	41.99	16,235	+0.67(+1.62%)
Nov 27, 2018	41.22	41.41	41.21	41.32	64,920	-0.31(-0.74%)
Nov 26, 2018	41.35	41.64	41.35	41.63	131,864	+0.56(+1.36%)
Nov 23, 2018	40.90	41.07	40.90	41.07	2,684	-0.21(-0.50%)
Nov 21, 2018		41.28	41.28	41.28	0	+0.63(+1.54%)
Nov 20, 2018	40.74	40.88	40.56	40.65	188,235	-0.78(-1.88%)
Nov 19, 2018	42.01	42.08	41.40	41.43	22,643	-0.47(-1.12%)
Nov 16, 2018	41.80	41.96	41.77	41.90	11,088	-0.08(-0.18%)
Nov 15, 2018	41.66	42.08	41.51	41.98	20,566	-0.40(-0.95%)
Nov 14, 2018	42.63	42.69	42.15	42.38	8,731	+0.06(+0.14%)
Nov 13, 2018	42.36	42.64	42.27	42.32	20,525	+0.16(+0.39%)
Nov 12, 2018	42.73	42.73	42.16	42.16	12,156	-1.41(-3.23%)
Nov 09, 2018	43.57	43.57	43.33	43.57	3,851	-0.28(-0.64%)
Nov 08, 2018	44.30	44.30	43.83	43.85	11,488	-0.51(-1.16%)
Nov 07, 2018	44.11	44.37	44.11	44.36	16,781	+0.48(+1.10%)
Nov 06, 2018	43.61	43.91	43.61	43.88	30,865	+0.32(+0.74%)
Nov 05, 2018	43.66	43.66	43.49	43.56	32,985	-0.42(-0.95%)
Nov 02, 2018	44.21	44.26	43.80	43.98	27,662	+0.11(+0.25%)
Nov 01, 2018	43.40	43.87	43.33	43.87	29,877	+1.20(+2.81%)
Oct 31, 2018	42.68	42.89	42.60	42.67	101,147	+0.43(+1.01%)
Oct 30, 2018	41.90	42.32	41.90	42.24	139,540	+0.35(+0.84%)
Oct 29, 2018	42.43	42.43	41.67	41.89	20,044	+0.15(+0.37%)
Oct 26, 2018	41.55	41.91	41.37	41.73	90,574	+0.01(+0.02%)
Oct 25, 2018	41.87	42.09	41.72	41.72	62,516	+0.35(+0.85%)
Oct 24, 2018	42.28	42.28	41.37	41.37	35,960	-1.15(-2.70%)
Oct 23, 2018	42.29	42.69	42.16	42.52	15,510	-0.75(-1.72%)
Oct 22, 2018	43.45	43.49	43.24	43.27	11,177	-0.34(-0.79%)
Oct 19, 2018	43.43	43.84	43.43	43.61	77,151	-0.23(-0.53%)
Oct 18, 2018	44.23	44.32	43.63	43.84	150,041	-0.51(-1.16%)
Oct 17, 2018	44.51	44.62	44.35	44.35	5,094	-0.31(-0.69%)
Oct 16, 2018	44.58	44.70	44.56	44.66	12,788	+0.99(+2.28%)
Oct 15, 2018	43.63	43.75	43.41	43.67	15,503	-0.15(-0.35%)
Oct 12, 2018	43.88	43.90	43.51	43.82	9,921	+0.17(+0.39%)
Oct 11, 2018	43.96	44.11	43.36	43.65	18,332	-0.29(-0.66%)
Oct 10, 2018	44.89	44.89	43.86	43.94	36,556	-1.31(-2.90%)
Oct 09, 2018	45.01	45.37	44.81	45.25	99,927	-0.34(-0.75%)
Oct 08, 2018	45.31	45.59	45.16	45.59	6,938	-0.58(-1.25%)
Oct 05, 2018	46.36	46.36	46.03	46.17	89,290	-0.55(-1.19%)
Oct 04, 2018	46.96	46.96	46.56	46.72	6,798	-0.55(-1.17%)
Oct 03, 2018	47.47	47.48	47.28	47.28	8,477	+0.00(+0.00%)
Oct 02, 2018	47.26	47.29	47.19	47.27	4,868	-0.32(-0.67%)

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.