Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.52	33.81	33.07	33.63	428,562	+0.26(+0.78%)
Dec 28, 2018	33.36	33.79	33.15	33.37	565,138	+0.13(+0.38%)
Dec 27, 2018	32.74	33.25	32.15	33.25	794,419	+0.01(+0.03%)
Dec 26, 2018	31.90	33.24	31.46	33.24	606,000	+1.47(+4.62%)
Dec 24, 2018	32.13	32.40	31.74	31.77	203,502	-0.63(-1.95%)
Dec 21, 2018	32.80	33.42	32.29	32.40	1,052,691	-0.51(-1.56%)
Dec 20, 2018	32.81	33.30	32.59	32.92	898,522	-0.14(-0.41%)
Dec 19, 2018	33.82	34.21	32.87	33.05	711,997	-0.82(-2.42%)
Dec 18, 2018	34.61	34.84	33.71	33.87	679,175	-0.53(-1.55%)
Dec 17, 2018	34.55	35.13	34.26	34.40	531,208	-0.28(-0.80%)
Dec 14, 2018	34.85	35.43	34.60	34.68	358,121	-0.52(-1.47%)
Dec 13, 2018	36.18	36.24	35.10	35.20	324,742	-0.92(-2.55%)
Dec 12, 2018	36.30	36.58	35.87	36.12	337,320	+0.28(+0.79%)
Dec 11, 2018	36.60	36.85	35.72	35.83	520,827	-0.42(-1.15%)
Dec 10, 2018	37.00	37.00	35.81	36.25	371,699	-0.81(-2.19%)
Dec 07, 2018	37.63	38.04	36.81	37.06	359,675	-0.57(-1.51%)
Dec 06, 2018	37.23	37.65	36.65	37.63	588,603	-0.29(-0.77%)
Dec 04, 2018	39.54	39.68	37.64	37.93	303,752	-1.93(-4.85%)
Dec 03, 2018	40.50	40.50	39.53	39.86	223,667	-0.03(-0.08%)
Nov 30, 2018	39.33	40.04	39.31	39.89	147,932	+0.48(+1.21%)
Nov 29, 2018	39.32	39.63	39.08	39.42	197,719	-0.11(-0.28%)
Nov 28, 2018	39.32	39.64	38.72	39.53	256,198	+0.33(+0.83%)
Nov 27, 2018	39.38	39.52	39.01	39.20	161,375	-0.28(-0.70%)
Nov 26, 2018	39.17	39.75	39.17	39.48	220,797	+0.74(+1.90%)
Nov 23, 2018	38.60	39.06	38.37	38.74	58,790	-0.10(-0.26%)
Nov 21, 2018		38.84	38.84	38.84	0	+0.01(+0.02%)
Nov 20, 2018	39.15	39.37	38.74	38.83	258,558	-0.70(-1.78%)
Nov 19, 2018	39.59	39.94	39.24	39.53	202,752	-0.05(-0.13%)
Nov 16, 2018	39.36	39.81	39.32	39.58	256,552	-0.04(-0.11%)
Nov 15, 2018	38.71	39.68	38.39	39.63	319,650	+0.63(+1.61%)
Nov 14, 2018	39.84	39.96	38.50	39.00	244,990	-0.56(-1.42%)
Nov 13, 2018	39.31	39.94	39.31	39.56	623,440	+0.34(+0.87%)
Nov 12, 2018	39.53	39.69	39.17	39.22	140,135	-0.44(-1.10%)
Nov 09, 2018	39.61	40.01	39.41	39.65	211,383	-0.06(-0.15%)
Nov 08, 2018	39.28	39.97	39.28	39.71	196,347	+0.22(+0.55%)
Nov 07, 2018	39.49	39.60	38.76	39.49	259,372	+0.14(+0.36%)
Nov 06, 2018	38.96	39.41	38.81	39.35	144,013	+0.28(+0.73%)
Nov 05, 2018	38.84	39.24	38.84	39.06	198,077	+0.21(+0.54%)
Nov 02, 2018	39.06	39.32	38.55	38.86	187,246	+0.07(+0.17%)
Nov 01, 2018	38.70	38.92	38.55	38.79	192,773	+0.26(+0.67%)
Oct 31, 2018	38.44	39.08	38.44	38.53	283,616	+0.43(+1.12%)
Oct 30, 2018	37.81	38.14	37.34	38.10	387,800	+0.50(+1.34%)
Oct 29, 2018	37.41	38.13	37.27	37.60	377,140	+0.67(+1.81%)
Oct 26, 2018	36.68	37.25	36.50	36.93	466,502	-0.29(-0.79%)
Oct 25, 2018	36.54	37.52	36.52	37.22	372,601	+0.95(+2.62%)
Oct 24, 2018	37.55	37.55	36.23	36.28	334,209	-1.29(-3.44%)
Oct 23, 2018	36.90	37.83	36.76	37.57	421,594	+0.04(+0.11%)
Oct 22, 2018	38.79	38.79	37.46	37.53	224,591	-1.13(-2.92%)
Oct 19, 2018	38.57	39.15	38.32	38.65	270,772	-0.09(-0.24%)
Oct 18, 2018	39.31	39.66	38.70	38.75	154,225	-0.67(-1.70%)
Oct 17, 2018	38.81	39.72	38.56	39.42	292,991	+0.54(+1.38%)
Oct 16, 2018	38.93	38.93	38.31	38.88	338,477	+0.14(+0.37%)
Oct 15, 2018	38.78	39.12	38.60	38.74	228,510	-0.03(-0.06%)
Oct 12, 2018	40.20	40.20	37.95	38.76	488,250	-0.93(-2.34%)
Oct 11, 2018	40.83	40.84	39.68	39.69	589,823	-1.27(-3.11%)
Oct 10, 2018	41.67	42.05	40.94	40.96	353,798	-0.65(-1.57%)
Oct 09, 2018	41.65	41.87	41.42	41.62	471,743	-0.19(-0.46%)
Oct 08, 2018	41.39	41.93	41.27	41.81	491,672	+0.38(+0.93%)
Oct 05, 2018	41.88	41.95	41.33	41.42	588,744	-0.32(-0.76%)
Oct 04, 2018	41.59	42.29	41.42	41.74	1,633,661	+0.18(+0.44%)
Oct 03, 2018	40.92	41.72	40.84	41.56	205,642	+0.87(+2.14%)
Oct 02, 2018	40.72	41.03	40.46	40.69	273,864	-0.13(-0.31%)

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.