Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.96	33.96	33.55	33.88	195,728	+0.05(+0.15%)
Dec 28, 2018	34.04	34.23	33.68	33.83	260,447	+0.01(+0.02%)
Dec 27, 2018	33.34	33.82	32.78	33.82	905,395	+0.24(+0.72%)
Dec 26, 2018	32.68	33.58	32.27	33.58	361,607	+1.03(+3.17%)
Dec 24, 2018	33.35	33.35	32.55	32.55	75,400	-0.99(-2.94%)
Dec 21, 2018	33.99	34.65	33.52	33.54	530,319	-0.31(-0.92%)
Dec 20, 2018	34.21	34.30	33.52	33.85	732,812	-0.47(-1.36%)
Dec 19, 2018	34.89	35.11	34.15	34.32	262,973	-0.41(-1.18%)
Dec 18, 2018	35.40	35.40	34.54	34.73	146,406	-0.30(-0.85%)
Dec 17, 2018	35.52	35.72	34.83	35.02	141,734	-0.95(-2.64%)
Dec 14, 2018	36.35	36.35	35.88	35.97	75,240	-0.46(-1.26%)
Dec 13, 2018	36.43	36.61	36.31	36.43	86,504	+0.07(+0.18%)
Dec 12, 2018	36.62	36.66	36.36	36.36	76,055	+0.03(+0.08%)
Dec 11, 2018	36.57	36.63	36.14	36.34	120,390	+0.26(+0.73%)
Dec 10, 2018	36.26	36.26	35.55	36.07	151,046	-0.11(-0.30%)
Dec 07, 2018	36.85	36.85	36.07	36.18	81,221	-0.59(-1.60%)
Dec 06, 2018	36.69	36.77	36.00	36.77	111,465	-0.06(-0.16%)
Dec 04, 2018	37.58	37.67	36.79	36.83	130,961	-0.75(-1.99%)
Dec 03, 2018	37.71	37.71	37.29	37.57	50,196	+0.14(+0.37%)
Nov 30, 2018	37.20	37.47	37.18	37.44	56,980	+0.29(+0.78%)
Nov 29, 2018	37.07	37.28	37.05	37.15	93,366	-0.02(-0.04%)
Nov 28, 2018	36.77	37.16	36.64	37.16	125,663	+0.37(+1.00%)
Nov 27, 2018	36.70	36.79	36.59	36.79	65,392	+0.05(+0.13%)
Nov 26, 2018	36.69	36.80	36.54	36.75	122,751	+0.29(+0.78%)
Nov 23, 2018	36.35	36.59	36.34	36.46	21,407	-0.02(-0.05%)
Nov 21, 2018		36.48	36.48	36.48	0	-0.05(-0.14%)
Nov 20, 2018	36.85	36.91	36.47	36.53	104,526	-0.45(-1.23%)
Nov 19, 2018	37.24	37.26	36.92	36.98	727,841	-0.21(-0.57%)
Nov 16, 2018	37.07	37.42	37.07	37.20	61,073	+0.04(+0.11%)
Nov 15, 2018	37.05	37.17	36.68	37.16	172,633	-0.02(-0.06%)
Nov 14, 2018	37.50	37.50	37.04	37.18	127,527	-0.14(-0.37%)
Nov 13, 2018	37.39	37.54	37.22	37.31	110,042	-0.01(-0.03%)
Nov 12, 2018	37.48	37.67	37.28	37.32	984,844	-0.33(-0.87%)
Nov 09, 2018	37.70	37.76	37.53	37.65	46,592	-0.20(-0.53%)
Nov 08, 2018	37.74	37.91	37.73	37.85	52,154	-0.10(-0.25%)
Nov 07, 2018	37.93	37.95	37.63	37.95	40,214	+0.20(+0.53%)
Nov 06, 2018	37.57	37.76	37.54	37.75	57,059	+0.17(+0.44%)
Nov 05, 2018	37.45	37.63	37.39	37.58	36,102	+0.27(+0.72%)
Nov 02, 2018	37.44	37.50	36.98	37.31	87,202	-0.10(-0.26%)
Nov 01, 2018	37.11	37.44	37.02	37.41	102,062	+0.35(+0.93%)
Oct 31, 2018	37.29	37.32	36.82	37.07	528,594	-0.06(-0.17%)
Oct 30, 2018	36.53	37.15	36.53	37.13	384,967	+0.77(+2.11%)
Oct 29, 2018	36.56	36.88	36.05	36.36	728,049	+0.19(+0.54%)
Oct 26, 2018	36.38	36.41	35.90	36.17	143,239	-0.54(-1.47%)
Oct 25, 2018	36.47	36.89	36.31	36.71	134,676	+0.36(+0.99%)
Oct 24, 2018	36.52	36.95	36.35	36.35	115,705	-0.12(-0.34%)
Oct 23, 2018	35.93	36.61	35.85	36.48	1,288,487	+0.15(+0.42%)
Oct 22, 2018	36.60	36.64	36.22	36.32	71,947	-0.23(-0.63%)
Oct 19, 2018	36.47	36.80	36.43	36.56	105,776	+0.42(+1.17%)
Oct 18, 2018	36.42	36.60	36.05	36.13	52,520	-0.32(-0.89%)
Oct 17, 2018	36.42	36.54	36.18	36.46	61,347	-0.03(-0.07%)
Oct 16, 2018	36.14	36.54	36.09	36.48	112,422	+0.50(+1.39%)
Oct 15, 2018	35.83	36.21	35.83	35.98	64,278	+0.18(+0.50%)
Oct 12, 2018	35.93	35.93	35.48	35.81	121,202	+0.19(+0.53%)
Oct 11, 2018	36.33	36.40	35.52	35.62	369,113	-0.73(-2.00%)
Oct 10, 2018	37.02	37.02	36.31	36.35	209,648	-0.79(-2.14%)
Oct 09, 2018	37.39	37.42	37.14	37.14	103,126	-0.25(-0.68%)
Oct 08, 2018	37.18	37.43	37.17	37.39	271,078	+0.28(+0.75%)
Oct 05, 2018	37.18	37.25	36.99	37.11	70,832	-0.07(-0.19%)
Oct 04, 2018	37.40	37.40	37.02	37.18	58,580	-0.33(-0.87%)
Oct 03, 2018	37.96	37.96	37.48	37.51	84,029	-0.30(-0.78%)
Oct 02, 2018	37.82	37.94	37.69	37.81	61,605	-0.01(-0.03%)

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.