Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.18	35.43	34.68	35.11	1,763,886	+0.10(+0.30%)
Dec 28, 2018	35.22	35.54	34.82	35.01	1,869,022	-0.02(-0.05%)
Dec 27, 2018	34.59	35.03	34.08	35.02	2,164,837	+0.02(+0.05%)
Dec 26, 2018	33.49	35.05	33.17	35.01	2,453,884	+1.63(+4.88%)
Dec 24, 2018	33.45	33.77	32.88	33.38	1,279,265	-0.18(-0.53%)
Dec 21, 2018	33.59	34.17	33.29	33.56	4,340,706	+0.16(+0.48%)
Dec 20, 2018	33.84	34.03	32.89	33.40	3,066,537	-0.45(-1.33%)
Dec 19, 2018	34.36	34.68	33.54	33.85	3,428,627	-0.52(-1.51%)
Dec 18, 2018	35.17	35.26	33.81	34.37	3,796,498	-0.62(-1.78%)
Dec 17, 2018	34.65	35.61	34.44	34.99	2,819,007	+0.19(+0.54%)
Dec 14, 2018	35.37	35.37	34.17	34.80	3,032,013	-0.71(-1.99%)
Dec 13, 2018	35.89	36.24	35.05	35.51	2,721,737	-0.38(-1.05%)
Dec 12, 2018	35.22	36.62	35.22	35.88	5,439,410	+1.05(+3.03%)
Dec 11, 2018	34.65	35.42	34.49	34.83	3,642,548	+0.51(+1.48%)
Dec 10, 2018	34.20	34.42	33.63	34.32	2,096,839	+0.14(+0.41%)
Dec 07, 2018	34.20	34.82	33.86	34.18	2,066,775	-0.15(-0.44%)
Dec 06, 2018	34.23	34.37	33.51	34.33	3,598,589	-0.32(-0.92%)
Dec 04, 2018	35.54	35.69	34.57	34.65	3,361,338	-0.96(-2.70%)
Dec 03, 2018	35.72	36.32	35.44	35.61	1,688,369	+0.05(+0.13%)
Nov 30, 2018	34.87	35.69	34.56	35.56	2,838,987	+0.74(+2.14%)
Nov 29, 2018	35.34	35.49	34.81	34.82	2,255,752	-0.52(-1.47%)
Nov 28, 2018	35.14	35.35	34.52	35.34	3,077,980	+0.34(+0.97%)
Nov 27, 2018	34.70	35.19	34.42	35.00	4,263,419	+0.17(+0.49%)
Nov 26, 2018	34.70	34.97	34.47	34.83	2,282,581	+0.46(+1.34%)
Nov 23, 2018	34.61	35.49	34.31	34.37	740,554	-0.36(-1.03%)
Nov 21, 2018		34.73	34.73	34.73	0	-0.03(-0.08%)
Nov 20, 2018	34.56	35.07	34.14	34.75	3,036,556	+0.00(+0.00%)
Nov 19, 2018	35.05	35.38	34.60	34.75	2,012,244	-0.26(-0.75%)
Nov 16, 2018	34.60	35.21	34.18	35.02	8,522,380	+0.21(+0.59%)
Nov 15, 2018	33.73	34.83	33.49	34.81	3,284,463	+0.82(+2.41%)
Nov 14, 2018	34.73	35.13	33.94	33.99	2,126,968	-0.56(-1.63%)
Nov 13, 2018	34.58	35.13	34.17	34.56	3,376,004	+0.16(+0.47%)
Nov 12, 2018	33.62	35.21	33.08	34.40	3,343,804	+0.45(+1.33%)
Nov 09, 2018	34.69	36.02	33.01	33.94	9,055,035	-0.70(-2.01%)
Nov 08, 2018	34.16	34.78	33.66	34.64	4,210,467	+0.27(+0.79%)
Nov 07, 2018	33.79	34.41	33.53	34.37	3,130,607	+0.94(+2.82%)
Nov 06, 2018	32.74	33.59	32.55	33.43	2,701,936	+0.55(+1.66%)
Nov 05, 2018	33.05	33.25	32.75	32.88	4,941,800	-0.09(-0.29%)
Nov 02, 2018	33.41	33.48	32.77	32.97	4,083,620	-0.20(-0.60%)
Nov 01, 2018	32.63	33.31	32.45	33.17	3,070,127	+0.57(+1.76%)
Oct 31, 2018	33.14	33.14	32.33	32.60	2,251,723	-0.34(-1.03%)
Oct 30, 2018	32.46	33.08	32.08	32.94	3,231,571	+0.63(+1.95%)
Oct 29, 2018	32.72	33.45	31.94	32.31	3,249,125	-0.01(-0.03%)
Oct 26, 2018	32.71	33.11	32.10	32.32	4,084,895	-0.81(-2.44%)
Oct 25, 2018	32.99	33.54	32.33	33.13	3,170,337	+0.14(+0.43%)
Oct 24, 2018	33.76	34.65	32.94	32.98	3,461,758	-0.87(-2.56%)
Oct 23, 2018	33.54	34.16	33.28	33.85	3,472,814	-0.02(-0.06%)
Oct 22, 2018	34.07	34.16	33.63	33.87	2,487,594	-0.28(-0.83%)
Oct 19, 2018	34.99	35.97	34.14	34.15	4,564,965	+0.57(+1.71%)
Oct 18, 2018	34.98	34.99	33.45	33.58	2,667,864	-1.32(-3.78%)
Oct 17, 2018	34.89	35.14	34.70	34.89	1,766,205	-0.07(-0.19%)
Oct 16, 2018	34.14	35.01	34.01	34.96	1,804,526	+0.86(+2.51%)
Oct 15, 2018	33.77	34.57	33.64	34.10	2,067,263	+0.34(+1.00%)
Oct 12, 2018	33.91	34.36	33.49	33.77	2,382,607	+0.18(+0.53%)
Oct 11, 2018	33.90	34.04	33.23	33.59	3,408,504	-0.21(-0.61%)
Oct 10, 2018	33.62	34.22	33.43	33.79	2,863,500	+0.14(+0.42%)
Oct 09, 2018	33.86	33.99	33.50	33.65	1,956,412	-0.26(-0.78%)
Oct 08, 2018	34.17	34.35	33.81	33.92	1,903,942	-0.29(-0.85%)
Oct 05, 2018	34.15	34.56	33.83	34.21	2,331,190	+0.14(+0.41%)
Oct 04, 2018	34.85	34.92	33.70	34.07	3,573,414	-0.84(-2.40%)
Oct 03, 2018	35.32	35.48	34.85	34.90	3,295,182	-0.38(-1.07%)
Oct 02, 2018	35.46	35.68	35.11	35.28	2,623,495	-0.19(-0.53%)

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.