Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.33	32.38	32.08	32.29	486,518	+0.22(+0.68%)
Dec 28, 2018	32.20	32.46	31.95	32.08	468,477	+0.20(+0.62%)
Dec 27, 2018	31.39	31.90	31.07	31.88	624,441	+0.05(+0.16%)
Dec 26, 2018	30.78	31.85	30.65	31.83	546,461	+1.21(+3.95%)
Dec 24, 2018	30.91	31.11	30.42	30.62	423,725	-0.47(-1.52%)
Dec 21, 2018	31.65	31.91	31.01	31.09	691,184	-0.75(-2.35%)
Dec 20, 2018	32.17	32.45	31.54	31.84	946,883	-0.66(-2.03%)
Dec 19, 2018	33.02	33.42	32.22	32.50	669,355	-0.45(-1.37%)
Dec 18, 2018	33.02	33.33	32.82	32.95	2,117,396	+0.24(+0.72%)
Dec 17, 2018	33.29	33.42	32.58	32.72	883,156	-0.76(-2.26%)
Dec 14, 2018	33.53	33.86	33.43	33.47	480,324	-0.66(-1.93%)
Dec 13, 2018	34.51	34.70	34.11	34.13	394,428	-0.37(-1.08%)
Dec 12, 2018	34.38	34.82	34.25	34.51	271,073	+0.61(+1.80%)
Dec 11, 2018	34.18	34.45	33.65	33.90	547,368	-0.17(-0.49%)
Dec 10, 2018	33.97	34.17	33.50	34.07	427,476	-0.08(-0.23%)
Dec 07, 2018	34.97	35.08	33.99	34.14	409,327	-0.96(-2.75%)
Dec 06, 2018	34.81	35.17	34.26	35.11	514,954	-0.55(-1.55%)
Dec 04, 2018	36.99	37.04	35.66	35.66	459,096	-1.69(-4.53%)
Dec 03, 2018	37.14	37.41	37.10	37.35	134,262	+0.95(+2.62%)
Nov 30, 2018	36.29	36.43	36.08	36.40	69,372	+0.01(+0.03%)
Nov 29, 2018	36.38	36.64	36.14	36.39	292,364	-0.09(-0.24%)
Nov 28, 2018	35.69	36.48	35.57	36.48	189,762	+1.17(+3.32%)
Nov 27, 2018	35.37	35.43	35.11	35.31	116,179	-0.17(-0.47%)
Nov 26, 2018	35.17	35.56	35.10	35.47	170,219	+0.72(+2.07%)
Nov 23, 2018	34.59	34.98	34.56	34.75	85,928	-0.38(-1.09%)
Nov 21, 2018		35.14	35.14	35.14	0	+0.59(+1.71%)
Nov 20, 2018	34.49	34.94	34.29	34.55	316,214	-0.69(-1.96%)
Nov 19, 2018	35.95	36.11	35.20	35.24	285,016	-0.71(-1.97%)
Nov 16, 2018	35.63	36.01	35.52	35.95	157,332	-0.17(-0.46%)
Nov 15, 2018	35.47	36.26	35.35	36.11	222,134	+0.42(+1.19%)
Nov 14, 2018	35.97	36.21	35.39	35.69	666,208	+0.00(+0.00%)
Nov 13, 2018	35.71	36.17	35.56	35.69	193,324	+0.11(+0.30%)
Nov 12, 2018	36.43	36.43	35.54	35.58	300,754	-0.89(-2.43%)
Nov 09, 2018	36.78	36.83	36.20	36.47	413,187	-0.85(-2.27%)
Nov 08, 2018	37.38	37.51	37.18	37.31	157,490	-0.47(-1.25%)
Nov 07, 2018	37.41	37.79	37.23	37.79	183,548	+0.62(+1.67%)
Nov 06, 2018	36.70	37.19	36.70	37.17	310,424	+0.18(+0.48%)
Nov 05, 2018	37.06	37.17	36.67	36.99	255,156	-0.34(-0.92%)
Nov 02, 2018	37.26	37.62	37.01	37.33	580,574	+0.81(+2.21%)
Nov 01, 2018	36.01	36.61	35.91	36.53	287,577	+0.77(+2.15%)
Oct 31, 2018	35.52	36.12	35.52	35.76	465,869	+0.59(+1.68%)
Oct 30, 2018	34.39	35.17	34.10	35.17	466,390	+1.09(+3.21%)
Oct 29, 2018	34.83	35.09	33.64	34.08	346,510	-0.38(-1.11%)
Oct 26, 2018	34.35	34.90	33.88	34.46	984,214	-0.49(-1.41%)
Oct 25, 2018	34.77	35.22	34.76	34.95	422,291	+0.45(+1.31%)
Oct 24, 2018	35.74	35.91	34.50	34.50	519,620	-1.56(-4.31%)
Oct 23, 2018	35.76	36.31	35.39	36.05	477,419	-0.50(-1.37%)
Oct 22, 2018	36.59	36.77	36.42	36.56	205,709	+0.14(+0.38%)
Oct 19, 2018	36.81	37.04	36.38	36.42	242,447	-0.35(-0.96%)
Oct 18, 2018	37.41	37.47	36.58	36.77	389,102	-1.07(-2.84%)
Oct 17, 2018	38.04	38.05	37.62	37.85	151,009	-0.08(-0.21%)
Oct 16, 2018	37.28	37.95	37.27	37.92	384,498	+1.25(+3.41%)
Oct 15, 2018	36.64	36.95	36.43	36.67	205,344	-0.16(-0.43%)
Oct 12, 2018	36.78	36.93	36.31	36.83	356,612	+0.81(+2.24%)
Oct 11, 2018	36.50	36.95	35.82	36.02	963,795	-0.67(-1.82%)
Oct 10, 2018	38.05	38.17	36.64	36.69	5,079,296	-1.72(-4.48%)
Oct 09, 2018	38.47	38.67	38.36	38.42	585,268	-0.54(-1.39%)
Oct 08, 2018	39.08	39.12	38.60	38.96	368,068	-0.42(-1.08%)
Oct 05, 2018	39.94	40.06	39.19	39.38	340,056	-0.90(-2.22%)
Oct 04, 2018	40.78	40.78	40.14	40.28	370,658	-0.77(-1.87%)
Oct 03, 2018	41.11	41.22	40.99	41.05	164,987	-0.14(-0.33%)
Oct 02, 2018	41.25	41.33	41.09	41.18	208,160	-0.27(-0.64%)

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.