Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.63	31.07	30.54	30.94	2,124,453	+0.53(+1.73%)
Dec 28, 2018	31.06	31.11	30.26	30.42	2,516,627	-0.05(-0.16%)
Dec 27, 2018	29.34	30.51	29.10	30.47	3,565,990	+0.57(+1.90%)
Dec 26, 2018	28.60	29.90	28.32	29.90	1,756,984	+1.46(+5.12%)
Dec 24, 2018	28.52	29.22	28.40	28.44	1,682,945	-0.39(-1.34%)
Dec 21, 2018	29.08	29.54	28.67	28.83	6,087,133	-0.18(-0.62%)
Dec 20, 2018	29.34	29.84	28.62	29.01	4,378,992	-0.26(-0.88%)
Dec 19, 2018	29.45	30.36	29.17	29.27	2,899,166	-0.14(-0.46%)
Dec 18, 2018	29.55	30.05	29.29	29.40	3,311,225	+0.03(+0.11%)
Dec 17, 2018	30.28	30.52	29.20	29.37	2,870,770	-0.90(-2.96%)
Dec 14, 2018	30.01	30.60	29.97	30.27	3,111,943	-0.03(-0.09%)
Dec 13, 2018	30.83	31.13	30.28	30.29	2,467,129	-0.36(-1.18%)
Dec 12, 2018	31.05	31.48	30.61	30.65	3,726,114	-0.21(-0.67%)
Dec 11, 2018	32.08	32.33	30.72	30.86	3,372,605	-0.63(-2.00%)
Dec 10, 2018	31.85	32.15	30.99	31.49	2,530,991	-0.63(-1.97%)
Dec 07, 2018	33.45	34.09	31.63	32.12	3,497,366	-1.20(-3.61%)
Dec 06, 2018	33.02	33.34	32.28	33.33	3,313,598	+0.33(+1.02%)
Dec 04, 2018	33.53	33.81	32.88	32.99	2,664,586	-0.69(-2.05%)
Dec 03, 2018	33.89	34.07	33.03	33.68	3,548,875	+0.46(+1.40%)
Nov 30, 2018	32.97	33.33	32.66	33.22	2,740,490	+0.14(+0.41%)
Nov 29, 2018	32.75	33.47	32.75	33.08	1,839,877	+0.24(+0.73%)
Nov 28, 2018	32.73	32.90	32.11	32.84	2,515,205	+0.23(+0.71%)
Nov 27, 2018	32.99	33.13	32.47	32.61	1,769,993	-0.64(-1.92%)
Nov 26, 2018	32.97	33.25	32.73	33.25	2,105,384	+0.63(+1.94%)
Nov 23, 2018	33.02	33.34	32.60	32.62	910,858	-0.38(-1.15%)
Nov 21, 2018		33.00	33.00	33.00	0	+0.29(+0.89%)
Nov 20, 2018	33.20	33.24	32.28	32.71	2,476,649	-0.95(-2.81%)
Nov 19, 2018	34.53	34.63	33.62	33.65	1,817,011	-0.97(-2.81%)
Nov 16, 2018	34.25	34.80	34.14	34.63	1,079,587	+0.14(+0.41%)
Nov 15, 2018	33.71	34.81	33.53	34.49	2,600,155	+0.68(+2.00%)
Nov 14, 2018	35.01	35.18	33.54	33.81	3,509,178	-1.31(-3.74%)
Nov 13, 2018	35.44	35.97	34.96	35.12	1,306,586	-0.35(-1.00%)
Nov 12, 2018	36.18	36.18	35.23	35.48	1,407,659	-0.70(-1.92%)
Nov 09, 2018	36.11	36.50	35.95	36.17	1,615,422	-0.25(-0.69%)
Nov 08, 2018	36.96	37.17	36.16	36.42	2,924,092	-0.59(-1.58%)
Nov 07, 2018	37.04	37.35	36.54	37.01	2,692,655	+0.30(+0.82%)
Nov 06, 2018	35.80	36.93	35.75	36.71	5,608,149	+1.79(+5.13%)
Nov 05, 2018	35.49	35.95	34.53	34.92	4,012,559	-0.62(-1.76%)
Nov 02, 2018	35.75	36.00	35.39	35.54	2,377,730	-0.01(-0.02%)
Nov 01, 2018	34.61	35.58	34.41	35.55	2,757,626	+1.45(+4.25%)
Oct 31, 2018	33.82	34.47	33.64	34.10	3,118,025	+0.74(+2.22%)
Oct 30, 2018	32.87	33.41	32.57	33.36	2,222,864	+0.50(+1.51%)
Oct 29, 2018	33.55	33.71	32.56	32.86	1,963,779	-0.44(-1.33%)
Oct 26, 2018	32.76	33.83	32.53	33.31	3,039,763	+0.21(+0.64%)
Oct 25, 2018	32.87	33.63	32.75	33.09	2,883,351	+0.43(+1.32%)
Oct 24, 2018	34.01	34.01	32.60	32.66	3,996,993	-1.35(-3.96%)
Oct 23, 2018	34.63	34.79	33.62	34.01	2,898,858	-1.15(-3.28%)
Oct 22, 2018	35.94	36.12	35.08	35.16	2,442,237	-0.81(-2.26%)
Oct 19, 2018	35.40	36.51	35.40	35.97	4,659,688	+0.84(+2.38%)
Oct 18, 2018	35.65	35.72	34.87	35.14	2,143,152	-0.72(-2.01%)
Oct 17, 2018	35.84	36.08	35.52	35.86	3,175,312	-0.08(-0.22%)
Oct 16, 2018	34.82	35.98	34.63	35.94	3,206,340	+1.22(+3.53%)
Oct 15, 2018	34.55	35.05	34.50	34.71	2,109,324	-0.12(-0.35%)
Oct 12, 2018	35.23	35.30	34.61	34.83	2,608,705	+0.01(+0.02%)
Oct 11, 2018	35.06	35.50	34.74	34.83	3,290,443	-0.56(-1.58%)
Oct 10, 2018	36.86	37.06	35.37	35.39	3,868,846	-1.71(-4.60%)
Oct 09, 2018	37.30	37.60	37.02	37.09	1,893,527	-0.71(-1.87%)
Oct 08, 2018	37.30	38.00	36.82	37.80	2,094,615	+0.43(+1.14%)
Oct 05, 2018	37.31	37.51	37.04	37.38	1,621,786	+0.01(+0.02%)
Oct 04, 2018	37.35	37.46	37.06	37.37	2,466,216	-0.02(-0.05%)
Oct 03, 2018	37.44	37.76	37.18	37.39	1,734,065	-0.15(-0.41%)
Oct 02, 2018	37.69	37.85	37.40	37.55	1,882,423	-0.07(-0.19%)

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.