Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.16	34.16	33.94	34.05	1,105,814	+0.10(+0.28%)
Dec 28, 2018	34.04	34.09	33.85	33.95	1,511,719	+0.29(+0.85%)
Dec 27, 2018	33.21	33.68	32.94	33.67	2,640,213	-0.14(-0.41%)
Dec 26, 2018	33.02	33.81	32.86	33.81	3,210,336	+0.83(+2.51%)
Dec 24, 2018	33.45	33.55	32.96	32.98	1,210,823	-0.42(-1.25%)
Dec 21, 2018	33.77	33.96	33.38	33.40	2,154,413	-0.42(-1.24%)
Dec 20, 2018	34.07	34.15	33.77	33.81	2,683,039	-0.14(-0.41%)
Dec 19, 2018	34.42	34.64	33.83	33.95	1,868,842	-0.23(-0.69%)
Dec 18, 2018	34.34	34.44	34.09	34.19	1,197,637	+0.01(+0.04%)
Dec 17, 2018	34.44	34.48	34.05	34.18	1,528,292	-0.32(-0.93%)
Dec 14, 2018	34.58	34.74	34.48	34.49	1,234,119	-0.50(-1.43%)
Dec 13, 2018	35.09	35.19	34.95	35.00	915,008	-0.06(-0.17%)
Dec 12, 2018	35.00	35.26	34.99	35.06	951,652	+0.60(+1.76%)
Dec 11, 2018	34.71	34.73	34.27	34.45	1,091,984	+0.12(+0.35%)
Dec 10, 2018	34.49	34.57	34.02	34.33	4,207,344	-0.27(-0.77%)
Dec 07, 2018	35.02	35.15	34.53	34.60	1,556,305	-0.34(-0.96%)
Dec 06, 2018	34.73	34.97	34.36	34.94	1,987,253	-0.50(-1.41%)
Dec 04, 2018	36.22	36.26	35.41	35.44	686,959	-0.83(-2.29%)
Dec 03, 2018	36.33	36.33	36.15	36.27	699,187	+0.39(+1.08%)
Nov 30, 2018	35.82	35.90	35.69	35.88	457,240	-0.21(-0.57%)
Nov 29, 2018	36.04	36.19	35.97	36.08	628,851	-0.16(-0.45%)
Nov 28, 2018	35.77	36.28	35.61	36.25	679,727	+0.48(+1.33%)
Nov 27, 2018	35.70	35.78	35.54	35.77	599,818	-0.16(-0.46%)
Nov 26, 2018	35.79	35.95	35.79	35.94	364,657	+0.56(+1.59%)
Nov 23, 2018	35.28	35.45	35.28	35.38	315,705	-0.29(-0.80%)
Nov 21, 2018		35.66	35.66	35.66	0	+0.48(+1.35%)
Nov 20, 2018	35.31	35.48	35.11	35.19	906,056	-0.63(-1.76%)
Nov 19, 2018	36.09	36.13	35.70	35.82	629,249	-0.28(-0.77%)
Nov 16, 2018	35.89	36.14	35.81	36.09	884,969	+0.01(+0.02%)
Nov 15, 2018	35.70	36.15	35.51	36.08	886,192	+0.00(+0.00%)
Nov 14, 2018	36.34	36.35	35.89	36.08	621,472	+0.04(+0.12%)
Nov 13, 2018	35.94	36.29	35.89	36.04	553,152	+0.27(+0.75%)
Nov 12, 2018	36.11	36.12	35.77	35.77	588,800	-0.73(-2.01%)
Nov 09, 2018	36.48	36.56	36.33	36.51	1,144,083	-0.14(-0.38%)
Nov 08, 2018	36.95	37.02	36.59	36.65	629,191	-0.42(-1.14%)
Nov 07, 2018	36.95	37.08	36.85	37.07	469,733	+0.48(+1.30%)
Nov 06, 2018	36.41	36.60	36.37	36.59	488,796	+0.06(+0.17%)
Nov 05, 2018	36.54	36.61	36.40	36.53	539,540	+0.03(+0.07%)
Nov 02, 2018	36.73	36.84	36.30	36.51	1,135,288	+0.00(+0.00%)
Nov 01, 2018	36.40	36.53	36.26	36.51	778,251	+0.57(+1.59%)
Oct 31, 2018	35.99	36.20	35.94	35.94	1,046,328	+0.29(+0.80%)
Oct 30, 2018	35.36	35.67	35.32	35.65	567,815	+0.30(+0.86%)
Oct 29, 2018	35.79	35.87	35.10	35.35	1,032,865	+0.01(+0.02%)
Oct 26, 2018	35.14	35.57	34.85	35.34	1,204,609	-0.15(-0.41%)
Oct 25, 2018	35.35	35.68	35.22	35.49	927,523	+0.45(+1.28%)
Oct 24, 2018	35.84	35.86	35.03	35.04	1,026,116	-1.02(-2.83%)
Oct 23, 2018	35.80	36.20	35.62	36.06	661,905	-0.26(-0.71%)
Oct 22, 2018	36.51	36.54	36.22	36.32	700,059	-0.22(-0.59%)
Oct 19, 2018	36.42	36.70	36.40	36.53	569,380	+0.29(+0.79%)
Oct 18, 2018	36.71	36.79	36.15	36.25	867,120	-0.60(-1.64%)
Oct 17, 2018	36.98	37.04	36.72	36.85	486,248	-0.35(-0.95%)
Oct 16, 2018	37.07	37.25	37.02	37.21	474,755	+0.59(+1.60%)
Oct 15, 2018	36.54	36.74	36.47	36.62	454,490	+0.06(+0.17%)
Oct 12, 2018	36.80	36.82	36.22	36.56	1,061,106	+0.07(+0.19%)
Oct 11, 2018	36.96	37.04	36.27	36.49	1,104,713	-0.47(-1.26%)
Oct 10, 2018	37.55	37.55	36.89	36.96	1,629,282	-0.73(-1.95%)
Oct 09, 2018	37.37	37.79	37.35	37.69	588,982	-0.04(-0.11%)
Oct 08, 2018	37.53	37.75	37.46	37.74	423,234	-0.35(-0.93%)
Oct 05, 2018	38.18	38.23	37.94	38.09	829,072	-0.27(-0.70%)
Oct 04, 2018	38.57	38.62	38.23	38.36	322,726	-0.51(-1.31%)
Oct 03, 2018	38.98	39.01	38.80	38.87	237,577	+0.15(+0.38%)
Oct 02, 2018	38.67	38.78	38.60	38.72	235,594	-0.21(-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.