Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.46	35.46	34.73	35.33	1,446,961	+0.11(+0.30%)
Dec 28, 2018	35.68	35.88	35.02	35.23	1,613,896	-0.53(-1.49%)
Dec 27, 2018	35.15	35.94	35.03	35.76	2,348,129	+0.96(+2.76%)
Dec 26, 2018	35.90	36.15	34.46	34.80	1,389,242	-0.83(-2.33%)
Dec 24, 2018	35.45	36.32	35.01	35.63	1,572,276	+0.92(+2.65%)
Dec 21, 2018	35.25	35.57	34.63	34.71	4,735,925	-0.62(-1.76%)
Dec 20, 2018	34.43	35.65	34.37	35.33	3,257,642	+1.92(+5.76%)
Dec 19, 2018	35.39	35.99	33.38	33.41	3,671,209	-1.85(-5.26%)
Dec 18, 2018	34.42	35.67	34.30	35.26	2,202,683	+0.78(+2.26%)
Dec 17, 2018	33.96	34.69	33.86	34.49	2,095,547	+0.55(+1.62%)
Dec 14, 2018	34.63	35.00	33.82	33.93	1,338,110	-1.07(-3.05%)
Dec 13, 2018	34.53	35.04	34.13	35.00	1,582,038	+0.47(+1.37%)
Dec 12, 2018	34.35	34.90	34.13	34.53	1,416,637	+0.38(+1.10%)
Dec 11, 2018	34.56	34.69	33.56	34.15	2,210,318	-0.13(-0.38%)
Dec 10, 2018	34.65	35.47	34.27	34.28	2,519,041	-0.63(-1.80%)
Dec 07, 2018	33.93	35.21	33.71	34.91	3,094,244	+1.37(+4.09%)
Dec 06, 2018	32.27	33.81	32.04	33.54	2,929,699	+1.45(+4.52%)
Dec 04, 2018	31.67	32.51	31.59	32.09	3,392,555	+0.73(+2.34%)
Dec 03, 2018	31.29	31.60	30.72	31.35	1,192,061	+0.64(+2.08%)
Nov 30, 2018	30.19	30.84	29.78	30.72	1,393,336	+0.19(+0.63%)
Nov 29, 2018	31.31	31.34	30.51	30.52	929,465	-0.42(-1.36%)
Nov 28, 2018	30.32	31.38	30.00	30.94	1,368,572	+0.48(+1.57%)
Nov 27, 2018	31.07	31.16	30.27	30.46	1,106,230	-0.65(-2.10%)
Nov 26, 2018	31.42	31.88	30.99	31.12	942,840	-0.22(-0.70%)
Nov 23, 2018	32.36	32.53	31.13	31.34	929,140	-1.17(-3.59%)
Nov 21, 2018		32.50	32.50	32.50	0	+1.23(+3.93%)
Nov 20, 2018	31.47	31.48	30.63	31.27	1,694,841	+0.13(+0.42%)
Nov 19, 2018	31.32	31.82	31.13	31.14	1,449,797	-0.26(-0.83%)
Nov 16, 2018	31.30	31.67	31.13	31.41	1,886,725	+0.63(+2.04%)
Nov 15, 2018	30.69	30.99	30.43	30.78	1,519,954	+0.37(+1.20%)
Nov 14, 2018	29.25	31.00	29.17	30.41	2,146,629	+1.12(+3.84%)
Nov 13, 2018	29.77	29.90	29.13	29.29	1,195,133	-0.36(-1.21%)
Nov 12, 2018	29.76	29.89	29.38	29.64	1,227,375	-0.21(-0.70%)
Nov 09, 2018	30.56	30.56	29.32	29.85	2,645,430	-1.12(-3.60%)
Nov 08, 2018	30.92	31.31	30.65	30.97	1,451,460	-0.14(-0.45%)
Nov 07, 2018	31.65	31.65	31.08	31.11	1,229,085	-0.27(-0.86%)
Nov 06, 2018	31.73	31.88	31.19	31.38	819,169	-0.29(-0.91%)
Nov 05, 2018	32.39	32.58	31.36	31.67	1,609,454	-0.82(-2.52%)
Nov 02, 2018	32.09	32.50	31.77	32.49	1,400,650	+0.18(+0.57%)
Nov 01, 2018	31.58	32.55	31.46	32.30	1,636,377	+1.47(+4.78%)
Oct 31, 2018	30.72	30.95	30.17	30.83	1,833,983	-0.22(-0.70%)
Oct 30, 2018	30.76	31.32	30.29	31.05	1,683,117	+0.11(+0.37%)
Oct 29, 2018	30.62	31.41	29.88	30.93	1,973,791	+0.28(+0.91%)
Oct 26, 2018	31.08	31.73	30.39	30.66	3,665,523	-0.20(-0.65%)
Oct 25, 2018	32.43	34.00	30.67	30.86	5,101,417	-1.13(-3.54%)
Oct 24, 2018	32.27	32.61	31.76	31.99	2,508,621	-0.37(-1.16%)
Oct 23, 2018	32.59	33.17	32.04	32.36	2,813,082	+0.74(+2.34%)
Oct 22, 2018	32.19	32.34	31.27	31.62	2,251,322	-0.65(-2.03%)
Oct 19, 2018	32.36	32.74	32.12	32.28	1,543,788	+0.00(+0.00%)
Oct 18, 2018	31.93	32.97	31.84	32.28	2,186,450	+0.19(+0.60%)
Oct 17, 2018	32.19	32.60	31.67	32.09	1,973,224	-0.38(-1.18%)
Oct 16, 2018	33.45	33.50	32.17	32.47	1,619,538	-0.65(-1.95%)
Oct 15, 2018	32.79	33.56	32.79	33.11	2,722,767	+0.60(+1.85%)
Oct 12, 2018	31.88	32.89	31.28	32.51	2,726,289	-0.07(-0.21%)
Oct 11, 2018	30.99	32.90	30.79	32.58	3,916,583	+2.34(+7.73%)
Oct 10, 2018	29.48	30.62	28.86	30.25	2,628,962	+0.87(+2.97%)
Oct 09, 2018	30.42	30.51	29.26	29.37	2,158,203	-1.23(-4.02%)
Oct 08, 2018	30.15	30.63	29.55	30.60	1,063,397	+0.01(+0.03%)
Oct 05, 2018	30.61	31.00	30.38	30.59	2,013,233	+0.05(+0.17%)
Oct 04, 2018	30.52	30.80	30.21	30.54	1,488,339	+0.08(+0.26%)
Oct 03, 2018	31.37	31.52	30.37	30.46	1,610,289	-0.78(-2.51%)
Oct 02, 2018	30.43	31.28	30.07	31.25	3,335,737	+1.51(+5.07%)

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.