Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.40	32.72	32.36	32.69	618,951	+0.32(+0.99%)
Dec 28, 2018	32.66	32.84	32.20	32.37	968,091	-1.06(-3.16%)
Dec 27, 2018	32.93	33.43	32.12	33.43	705,781	+0.14(+0.41%)
Dec 26, 2018	31.89	33.30	31.84	33.29	395,648	+1.46(+4.58%)
Dec 24, 2018	32.16	32.47	31.81	31.84	543,594	-0.56(-1.74%)
Dec 21, 2018	32.76	33.46	32.31	32.40	1,640,962	-0.51(-1.54%)
Dec 20, 2018	33.64	33.68	32.65	32.91	1,308,219	-1.00(-2.94%)
Dec 19, 2018	34.44	34.74	33.69	33.90	1,082,454	-0.46(-1.33%)
Dec 18, 2018	35.01	35.21	34.04	34.36	1,161,820	-0.51(-1.48%)
Dec 17, 2018	35.01	35.40	34.47	34.87	3,423,411	-1.08(-3.00%)
Dec 14, 2018	36.95	37.12	35.80	35.95	578,265	-1.30(-3.48%)
Dec 13, 2018	37.36	37.56	37.02	37.25	205,222	+0.01(+0.02%)
Dec 12, 2018	37.30	37.77	37.22	37.24	288,430	+0.40(+1.09%)
Dec 11, 2018	37.10	37.40	36.64	36.84	321,665	+0.11(+0.31%)
Dec 10, 2018	36.94	37.05	36.00	36.72	680,153	-0.33(-0.90%)
Dec 07, 2018	37.96	38.02	36.85	37.06	678,036	-0.95(-2.51%)
Dec 06, 2018	38.16	38.16	36.80	38.01	661,237	-0.69(-1.78%)
Dec 04, 2018	39.65	39.82	38.63	38.70	324,256	-0.95(-2.39%)
Dec 03, 2018	39.67	39.69	39.13	39.65	763,192	+0.36(+0.91%)
Nov 30, 2018	39.35	39.35	39.02	39.29	492,237	-0.04(-0.10%)
Nov 29, 2018	39.27	39.52	39.01	39.33	485,330	+0.11(+0.29%)
Nov 28, 2018	38.31	39.22	38.31	39.22	710,848	+1.18(+3.10%)
Nov 27, 2018	37.73	38.06	37.60	38.04	1,045,366	+0.21(+0.56%)
Nov 26, 2018	37.70	38.02	37.56	37.83	408,180	+0.53(+1.43%)
Nov 23, 2018	36.80	37.42	36.80	37.29	70,246	+0.34(+0.92%)
Nov 21, 2018		36.95	36.95	36.95	0	+0.17(+0.48%)
Nov 20, 2018	36.96	37.19	36.64	36.78	502,713	-0.53(-1.41%)
Nov 19, 2018	38.21	38.24	37.21	37.31	319,878	-0.91(-2.38%)
Nov 16, 2018	37.96	38.33	37.95	38.21	277,424	+0.16(+0.43%)
Nov 15, 2018	37.69	38.13	37.29	38.05	464,312	+0.17(+0.44%)
Nov 14, 2018	38.47	38.48	37.70	37.88	339,053	-0.41(-1.07%)
Nov 13, 2018	38.94	39.17	38.17	38.29	818,860	-0.58(-1.50%)
Nov 12, 2018	39.32	39.41	38.83	38.87	710,217	-0.47(-1.19%)
Nov 09, 2018	39.48	39.53	39.07	39.34	561,466	-0.18(-0.47%)
Nov 08, 2018	39.57	39.57	39.25	39.53	1,080,704	-0.05(-0.12%)
Nov 07, 2018	38.56	39.63	38.56	39.57	2,274,673	+1.44(+3.79%)
Nov 06, 2018	37.83	38.19	37.78	38.13	337,302	+0.31(+0.82%)
Nov 05, 2018	37.74	37.91	37.67	37.82	653,042	+0.09(+0.23%)
Nov 02, 2018	37.86	38.25	37.58	37.73	729,957	+0.00(+0.01%)
Nov 01, 2018	37.74	37.91	37.61	37.73	404,490	+0.30(+0.81%)
Oct 31, 2018	37.46	37.67	37.30	37.43	274,843	+0.30(+0.80%)
Oct 30, 2018	36.62	37.14	36.42	37.13	236,915	+0.60(+1.65%)
Oct 29, 2018	36.84	37.15	36.12	36.53	285,396	+0.01(+0.03%)
Oct 26, 2018	36.72	36.84	36.14	36.52	206,159	-0.55(-1.48%)
Oct 25, 2018	36.40	37.31	36.40	37.07	526,261	+0.66(+1.82%)
Oct 24, 2018	37.55	37.81	36.35	36.40	411,850	-1.27(-3.36%)
Oct 23, 2018	37.25	37.79	36.90	37.67	323,110	-0.12(-0.31%)
Oct 22, 2018	38.05	38.20	37.56	37.79	262,611	-0.21(-0.55%)
Oct 19, 2018	38.50	38.64	37.89	38.00	305,421	-0.46(-1.20%)
Oct 18, 2018	38.43	38.64	38.13	38.45	188,638	+0.03(+0.08%)
Oct 17, 2018	38.41	38.64	38.09	38.43	781,207	-0.09(-0.23%)
Oct 16, 2018	37.69	38.53	37.68	38.52	383,624	+1.14(+3.05%)
Oct 15, 2018	37.56	37.73	37.37	37.38	2,735,946	-0.14(-0.36%)
Oct 12, 2018	37.76	37.91	37.15	37.51	5,157,044	+0.16(+0.42%)
Oct 11, 2018	38.18	38.34	37.28	37.35	787,270	-0.98(-2.56%)
Oct 10, 2018	39.23	39.23	38.30	38.34	583,716	-0.79(-2.01%)
Oct 09, 2018	38.91	39.26	38.80	39.12	611,510	+0.22(+0.58%)
Oct 08, 2018	38.81	39.94	38.47	38.90	5,978,425	+0.07(+0.17%)
Oct 05, 2018	38.88	39.07	38.58	38.83	887,249	+0.06(+0.16%)
Oct 04, 2018	39.01	39.01	38.71	38.77	1,215,669	-0.29(-0.74%)
Oct 03, 2018	39.20	39.20	38.92	39.06	1,339,625	+0.07(+0.18%)
Oct 02, 2018	39.33	39.33	38.93	38.99	141,410	-0.33(-0.84%)

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.