Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.61	45.50	43.63	43.91	2,317,242	-0.29(-0.65%)
Dec 28, 2018	45.20	45.51	43.38	44.20	4,046,999	-1.77(-3.85%)
Dec 27, 2018	44.63	46.03	44.28	45.97	5,614,662	+0.54(+1.18%)
Dec 26, 2018	46.00	46.08	44.08	45.43	3,384,878	-0.28(-0.62%)
Dec 24, 2018	45.13	46.61	45.10	45.71	2,715,509	+0.11(+0.25%)
Dec 21, 2018	46.62	47.20	45.01	45.60	12,791,198	+1.61(+3.65%)
Dec 20, 2018	43.84	44.39	42.76	43.99	4,211,548	+0.46(+1.05%)
Dec 19, 2018	44.37	45.05	43.04	43.54	4,533,807	+0.16(+0.37%)
Dec 18, 2018	44.81	44.93	43.26	43.38	3,464,242	-1.13(-2.54%)
Dec 17, 2018	45.90	45.95	44.15	44.51	3,233,054	-1.76(-3.79%)
Dec 14, 2018	46.20	47.00	45.92	46.27	4,914,826	-0.99(-2.10%)
Dec 13, 2018	46.78	47.97	46.30	47.26	6,400,048	+1.16(+2.53%)
Dec 12, 2018	45.55	46.81	44.93	46.10	4,802,083	+1.71(+3.86%)
Dec 11, 2018	44.87	45.68	44.00	44.38	3,419,725	+0.20(+0.46%)
Dec 10, 2018	43.69	44.89	43.37	44.18	3,961,583	+0.04(+0.09%)
Dec 07, 2018	44.37	45.50	43.77	44.14	5,323,278	-0.35(-0.78%)
Dec 06, 2018	41.61	44.86	41.04	44.49	6,073,581	+1.69(+3.94%)
Dec 04, 2018	43.83	44.31	42.70	42.80	4,542,823	-1.11(-2.52%)
Dec 03, 2018	43.68	44.49	43.23	43.91	5,440,169	+1.55(+3.65%)
Nov 30, 2018	41.65	42.84	41.65	42.36	5,709,753	+0.72(+1.72%)
Nov 29, 2018	42.55	43.00	41.21	41.65	4,700,522	-1.92(-4.40%)
Nov 28, 2018	43.48	44.14	41.75	43.56	4,199,896	+0.61(+1.42%)
Nov 27, 2018	42.73	43.12	41.98	42.95	2,695,418	+0.07(+0.15%)
Nov 26, 2018	42.62	43.49	42.44	42.89	2,248,431	+0.79(+1.87%)
Nov 23, 2018	42.97	43.09	41.22	42.10	2,855,441	-1.46(-3.35%)
Nov 21, 2018		43.56	43.56	43.56	0	+1.26(+2.99%)
Nov 20, 2018	42.15	43.19	41.96	42.30	4,279,784	-1.21(-2.78%)
Nov 19, 2018	42.75	44.56	42.75	43.50	5,055,552	-0.02(-0.06%)
Nov 16, 2018	42.86	44.38	42.74	43.53	4,485,590	+0.38(+0.87%)
Nov 15, 2018	42.61	45.13	42.61	43.15	9,407,873	+2.18(+5.32%)
Nov 14, 2018	40.45	41.28	40.17	40.97	4,724,305	+1.03(+2.58%)
Nov 13, 2018	40.41	41.04	39.64	39.94	4,473,637	+0.30(+0.76%)
Nov 12, 2018	41.02	41.02	38.91	39.64	5,065,494	-1.74(-4.20%)
Nov 09, 2018	41.77	41.96	40.39	41.38	7,775,380	-1.77(-4.10%)
Nov 08, 2018	43.39	44.47	42.71	43.15	5,097,518	-0.68(-1.55%)
Nov 07, 2018	43.50	44.30	43.26	43.83	3,968,211	+1.20(+2.80%)
Nov 06, 2018	42.40	43.54	42.03	42.64	2,723,190	+0.44(+1.04%)
Nov 05, 2018	42.15	43.43	41.72	42.20	4,508,096	+0.68(+1.63%)
Nov 02, 2018	41.96	42.19	40.81	41.52	4,205,140	+0.38(+0.92%)
Nov 01, 2018	39.53	42.08	39.17	41.14	5,928,572	+2.38(+6.14%)
Oct 31, 2018	38.24	39.02	37.94	38.76	3,523,620	+1.45(+3.87%)
Oct 30, 2018	36.77	37.57	35.81	37.32	3,192,228	+0.56(+1.52%)
Oct 29, 2018	38.30	38.30	36.06	36.76	4,026,478	-0.76(-2.02%)
Oct 26, 2018	35.15	38.33	35.07	37.52	5,698,013	+0.32(+0.85%)
Oct 25, 2018	36.37	37.25	36.18	37.20	4,852,288	+1.21(+3.36%)
Oct 24, 2018	38.31	38.69	35.97	35.99	6,745,518	-3.35(-8.50%)
Oct 23, 2018	38.16	39.66	37.55	39.34	4,055,284	-0.62(-1.56%)
Oct 22, 2018	40.64	41.06	39.57	39.96	4,664,016	+0.77(+1.96%)
Oct 19, 2018	40.51	40.92	38.94	39.19	4,398,184	-0.34(-0.85%)
Oct 18, 2018	40.47	40.73	39.19	39.53	4,585,715	-1.68(-4.09%)
Oct 17, 2018	41.92	41.96	40.88	41.22	2,864,713	-0.79(-1.88%)
Oct 16, 2018	41.03	42.10	40.88	42.01	3,725,002	+1.36(+3.35%)
Oct 15, 2018	40.18	40.92	39.65	40.64	3,149,967	-0.55(-1.33%)
Oct 12, 2018	40.70	41.47	40.49	41.19	6,238,536	+1.77(+4.48%)
Oct 11, 2018	38.35	39.70	38.23	39.42	8,337,787	+0.17(+0.42%)
Oct 10, 2018	39.90	40.07	39.05	39.26	8,188,076	-1.23(-3.04%)
Oct 09, 2018	40.27	40.72	39.63	40.49	3,397,594	+0.05(+0.13%)
Oct 08, 2018	38.81	40.79	38.59	40.43	3,859,034	+0.24(+0.60%)
Oct 05, 2018	39.94	40.55	39.88	40.19	5,008,417	+0.17(+0.41%)
Oct 04, 2018	40.71	40.73	39.64	40.02	4,734,761	-1.50(-3.61%)
Oct 03, 2018	41.73	41.97	41.25	41.52	2,876,992	+0.15(+0.37%)
Oct 02, 2018	42.61	42.72	40.30	41.37	10,885,109	-2.26(-5.18%)

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.