Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.17	32.39	31.36	31.80	1,367,513	-0.06(-0.18%)
Dec 28, 2018	32.67	32.80	31.68	31.85	1,863,231	-0.73(-2.25%)
Dec 27, 2018	31.39	32.60	31.17	32.59	2,880,253	+0.71(+2.22%)
Dec 26, 2018	30.82	31.93	30.00	31.88	2,000,167	+1.09(+3.54%)
Dec 24, 2018	31.42	31.59	30.77	30.79	1,318,627	-0.90(-2.83%)
Dec 21, 2018	31.66	32.36	31.48	31.68	2,472,587	+0.10(+0.31%)
Dec 20, 2018	31.52	32.10	31.42	31.59	2,337,686	+0.09(+0.29%)
Dec 19, 2018	31.96	32.78	31.40	31.50	1,434,353	-0.22(-0.71%)
Dec 18, 2018	31.26	32.20	31.11	31.72	1,821,734	+0.73(+2.35%)
Dec 17, 2018	31.49	32.14	30.86	30.99	1,522,821	-0.74(-2.34%)
Dec 14, 2018	31.49	32.29	31.39	31.73	1,365,941	-0.08(-0.26%)
Dec 13, 2018	32.17	32.38	31.74	31.82	1,292,255	-0.10(-0.31%)
Dec 12, 2018	32.01	32.53	31.89	31.92	1,083,744	+0.48(+1.54%)
Dec 11, 2018	31.88	32.40	31.43	31.43	1,920,001	+0.31(+0.99%)
Dec 10, 2018	31.50	31.73	30.68	31.12	2,197,464	-0.71(-2.22%)
Dec 07, 2018	32.91	33.48	31.82	31.83	1,606,081	-1.00(-3.05%)
Dec 06, 2018	32.18	32.84	31.57	32.83	2,091,322	-0.37(-1.12%)
Dec 04, 2018	35.35	35.41	32.96	33.20	2,321,785	-2.21(-6.24%)
Dec 03, 2018	35.96	36.19	35.04	35.41	1,646,697	+0.52(+1.50%)
Nov 30, 2018	34.43	35.04	34.24	34.89	1,094,496	+0.25(+0.73%)
Nov 29, 2018	34.22	35.06	34.22	34.64	1,869,166	+0.32(+0.94%)
Nov 28, 2018	33.77	34.34	33.10	34.31	2,038,635	+0.56(+1.66%)
Nov 27, 2018	35.48	35.60	33.59	33.76	2,816,374	-1.94(-5.43%)
Nov 26, 2018	35.29	35.76	34.98	35.69	1,793,775	+0.60(+1.71%)
Nov 23, 2018	34.76	35.40	34.59	35.09	405,951	+0.07(+0.20%)
Nov 21, 2018		35.02	35.02	35.02	0	+1.25(+3.70%)
Nov 20, 2018	34.01	34.53	33.70	33.77	1,912,166	-0.86(-2.49%)
Nov 19, 2018	34.40	35.00	34.09	34.63	1,927,502	+0.13(+0.38%)
Nov 16, 2018	33.98	34.80	33.73	34.50	1,527,758	+0.22(+0.64%)
Nov 15, 2018	34.44	34.51	33.33	34.28	2,349,231	-0.30(-0.88%)
Nov 14, 2018	34.10	34.89	34.02	34.58	2,026,846	+0.52(+1.54%)
Nov 13, 2018	33.99	34.94	33.99	34.06	1,621,256	+0.30(+0.90%)
Nov 12, 2018	33.98	34.25	33.25	33.76	2,258,891	-0.32(-0.93%)
Nov 09, 2018	34.96	35.19	33.27	34.07	2,631,647	-1.68(-4.70%)
Nov 08, 2018	34.15	36.15	33.68	35.76	3,750,922	+1.60(+4.68%)
Nov 07, 2018	34.39	34.44	33.65	34.16	2,442,498	+0.03(+0.08%)
Nov 06, 2018	33.75	34.23	33.75	34.13	1,346,505	+0.37(+1.10%)
Nov 05, 2018	34.67	34.80	33.56	33.76	1,741,469	-0.97(-2.80%)
Nov 02, 2018	35.09	35.36	34.19	34.73	1,834,878	-0.15(-0.43%)
Nov 01, 2018	34.23	34.94	33.95	34.88	2,299,599	+0.97(+2.86%)
Oct 31, 2018	34.23	34.43	33.86	33.91	1,945,906	+0.23(+0.70%)
Oct 30, 2018	33.19	33.73	32.92	33.68	2,585,385	+0.48(+1.45%)
Oct 29, 2018	34.23	35.07	32.72	33.19	3,243,172	-0.11(-0.33%)
Oct 26, 2018	32.31	33.83	32.27	33.30	2,203,858	+0.19(+0.56%)
Oct 25, 2018	32.64	33.43	32.54	33.12	3,885,378	+0.76(+2.36%)
Oct 24, 2018	33.57	33.88	32.30	32.35	2,780,529	-1.41(-4.18%)
Oct 23, 2018	32.15	34.19	31.62	33.76	3,880,050	+0.85(+2.59%)
Oct 22, 2018	32.86	33.08	32.43	32.91	2,366,209	+0.18(+0.55%)
Oct 19, 2018	32.02	33.30	31.49	32.73	3,103,000	+0.08(+0.25%)
Oct 18, 2018	33.56	33.60	32.59	32.65	2,362,535	-1.12(-3.30%)
Oct 17, 2018	33.81	34.04	33.03	33.76	1,575,609	-0.14(-0.43%)
Oct 16, 2018	33.79	34.01	33.61	33.91	1,479,226	+0.61(+1.84%)
Oct 15, 2018	32.92	33.55	32.84	33.30	1,503,961	+0.37(+1.13%)
Oct 12, 2018	33.34	33.46	32.62	32.92	2,547,861	+0.24(+0.74%)
Oct 11, 2018	32.32	33.45	32.21	32.68	3,199,172	+0.09(+0.27%)
Oct 10, 2018	33.70	33.79	32.53	32.59	3,863,762	-1.40(-4.13%)
Oct 09, 2018	34.85	34.87	33.98	34.00	2,381,040	-1.13(-3.22%)
Oct 08, 2018	34.52	35.22	34.47	35.13	1,239,501	+0.17(+0.47%)
Oct 05, 2018	35.90	35.91	34.61	34.96	2,876,763	-1.15(-3.18%)
Oct 04, 2018	36.71	36.87	35.77	36.11	2,194,314	-0.90(-2.44%)
Oct 03, 2018	37.24	37.53	36.77	37.02	1,622,884	-0.10(-0.26%)
Oct 02, 2018	37.61	37.81	36.92	37.11	1,601,918	-0.18(-0.48%)

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.