Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.39	43.39	43.03	43.22	1,156,163	+0.04(+0.10%)
Dec 28, 2018	43.21	43.27	42.95	43.18	1,234,978	+0.26(+0.60%)
Dec 27, 2018	42.31	42.96	42.19	42.93	1,799,318	-0.21(-0.50%)
Dec 26, 2018	42.53	43.17	42.37	43.14	1,144,360	+0.88(+2.09%)
Dec 24, 2018	42.77	42.82	42.25	42.26	963,247	-0.37(-0.87%)
Dec 21, 2018	42.92	43.21	42.52	42.63	1,238,769	-0.86(-1.98%)
Dec 20, 2018	43.58	43.69	42.50	43.49	1,109,864	+0.02(+0.06%)
Dec 19, 2018	43.86	44.17	43.25	43.46	882,228	-0.14(-0.33%)
Dec 18, 2018	43.75	43.90	43.52	43.61	1,170,973	+0.10(+0.22%)
Dec 17, 2018	43.95	44.00	43.43	43.51	677,885	-0.51(-1.17%)
Dec 14, 2018	43.98	44.19	43.92	44.03	435,785	-0.22(-0.49%)
Dec 13, 2018	44.23	44.32	44.12	44.24	582,552	+0.07(+0.16%)
Dec 12, 2018	44.28	44.44	44.15	44.17	1,062,623	+0.45(+1.03%)
Dec 11, 2018	43.80	43.95	43.44	43.72	904,367	+0.15(+0.35%)
Dec 10, 2018	43.56	43.69	43.15	43.57	1,084,514	-0.29(-0.66%)
Dec 07, 2018	44.32	44.45	43.78	43.86	456,821	-0.29(-0.66%)
Dec 06, 2018	43.56	44.25	43.42	44.15	744,194	+0.47(+1.09%)
Dec 04, 2018	44.38	44.46	43.60	43.67	456,696	-0.80(-1.79%)
Dec 03, 2018	44.48	44.58	44.28	44.47	630,750	+0.23(+0.53%)
Nov 30, 2018	44.15	44.23	43.99	44.23	437,403	-0.10(-0.22%)
Nov 29, 2018	44.32	44.52	44.23	44.33	248,412	-0.40(-0.90%)
Nov 28, 2018	44.10	44.78	43.94	44.73	670,094	+0.79(+1.79%)
Nov 27, 2018	43.88	43.99	43.78	43.94	261,240	-0.08(-0.18%)
Nov 26, 2018	43.98	44.11	43.90	44.03	256,728	+0.36(+0.83%)
Nov 23, 2018	43.45	43.70	43.42	43.66	120,615	-0.02(-0.06%)
Nov 21, 2018		43.69	43.69	43.69	0	+0.55(+1.27%)
Nov 20, 2018	43.38	43.38	43.04	43.14	449,894	-0.61(-1.40%)
Nov 19, 2018	43.96	43.99	43.62	43.75	319,513	-0.17(-0.38%)
Nov 16, 2018	43.59	43.98	43.46	43.92	336,703	+0.27(+0.63%)
Nov 15, 2018	43.49	43.80	43.29	43.65	787,370	+0.03(+0.07%)
Nov 14, 2018	43.72	43.80	43.37	43.62	416,006	+0.22(+0.50%)
Nov 13, 2018	43.35	43.65	43.21	43.40	369,142	+0.39(+0.90%)
Nov 12, 2018	43.44	43.44	42.98	43.01	655,341	-0.46(-1.05%)
Nov 09, 2018	43.58	43.59	43.29	43.47	297,120	-0.41(-0.93%)
Nov 08, 2018	44.14	44.16	43.74	43.88	551,608	-0.47(-1.05%)
Nov 07, 2018	44.07	44.35	44.00	44.35	517,888	+0.81(+1.86%)
Nov 06, 2018	43.36	43.53	43.34	43.53	257,058	+0.25(+0.58%)
Nov 05, 2018	43.25	43.35	43.12	43.29	542,928	+0.05(+0.11%)
Nov 02, 2018	43.61	43.62	43.00	43.24	537,231	-0.27(-0.61%)
Nov 01, 2018	43.10	43.51	43.04	43.50	358,238	+0.98(+2.30%)
Oct 31, 2018	42.48	42.64	42.39	42.52	1,137,641	-0.05(-0.11%)
Oct 30, 2018	42.26	42.57	42.22	42.57	388,763	+0.22(+0.51%)
Oct 29, 2018	42.80	42.88	42.04	42.35	733,785	-0.13(-0.30%)
Oct 26, 2018	42.36	42.75	42.08	42.48	6,176,422	-0.06(-0.15%)
Oct 25, 2018	42.46	42.74	42.38	42.55	510,530	+0.50(+1.18%)
Oct 24, 2018	42.69	42.81	42.02	42.05	568,447	-0.76(-1.76%)
Oct 23, 2018	42.46	42.98	42.31	42.80	485,139	-0.28(-0.65%)
Oct 22, 2018	43.42	43.50	43.01	43.09	2,990,602	-0.14(-0.32%)
Oct 19, 2018	43.34	43.49	43.15	43.22	265,504	+0.27(+0.64%)
Oct 18, 2018	43.26	43.37	42.83	42.95	759,378	-0.32(-0.74%)
Oct 17, 2018	43.30	43.45	43.14	43.27	271,606	+0.02(+0.04%)
Oct 16, 2018	42.96	43.30	42.87	43.25	801,293	+0.84(+1.97%)
Oct 15, 2018	42.38	42.61	42.31	42.42	513,057	-0.18(-0.42%)
Oct 12, 2018	42.63	42.67	42.25	42.60	502,378	+0.23(+0.55%)
Oct 11, 2018	42.70	42.86	42.11	42.36	2,370,318	-0.38(-0.88%)
Oct 10, 2018	43.52	43.60	42.70	42.74	534,437	-0.94(-2.15%)
Oct 09, 2018	43.38	43.72	43.37	43.68	398,644	+0.31(+0.72%)
Oct 08, 2018	43.13	43.43	43.05	43.37	452,655	-0.08(-0.19%)
Oct 05, 2018	43.51	43.58	43.21	43.45	622,247	-0.03(-0.07%)
Oct 04, 2018	43.80	43.85	43.29	43.48	559,710	-0.82(-1.85%)
Oct 03, 2018	44.53	44.60	44.23	44.30	321,131	-0.11(-0.25%)
Oct 02, 2018	44.43	44.60	44.40	44.41	962,466	-0.58(-1.29%)

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.