Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.73	31.00	30.25	30.76	10,322,696	+0.34(+1.11%)
Dec 28, 2018	29.74	31.06	29.74	30.42	13,884,809	+0.78(+2.63%)
Dec 27, 2018	28.39	29.66	28.29	29.64	11,577,304	+0.85(+2.97%)
Dec 26, 2018	27.60	28.81	27.04	28.78	14,184,913	+1.55(+5.69%)
Dec 24, 2018	28.18	28.48	27.20	27.23	11,140,145	-1.24(-4.36%)
Dec 21, 2018	29.02	29.90	28.42	28.47	26,483,672	-0.55(-1.91%)
Dec 20, 2018	29.97	30.30	28.91	29.03	17,152,078	-0.59(-2.00%)
Dec 19, 2018	30.75	31.71	29.46	29.62	15,604,691	-1.64(-5.26%)
Dec 18, 2018	31.07	32.23	30.90	31.26	14,242,521	+0.57(+1.87%)
Dec 17, 2018	30.55	31.71	30.54	30.69	12,953,339	+0.02(+0.06%)
Dec 14, 2018	31.18	31.48	30.65	30.67	11,521,244	-0.82(-2.60%)
Dec 13, 2018	32.36	32.40	31.50	31.49	9,938,915	-0.64(-1.99%)
Dec 12, 2018	32.49	32.87	31.89	32.13	12,658,413	+0.17(+0.53%)
Dec 11, 2018	32.65	33.24	31.90	31.96	13,942,776	-0.14(-0.44%)
Dec 10, 2018	31.60	32.23	31.42	32.10	11,004,751	+0.50(+1.58%)
Dec 07, 2018	32.36	32.72	31.55	31.60	16,645,654	-0.99(-3.03%)
Dec 06, 2018	32.53	32.77	31.92	32.59	18,032,598	-0.70(-2.09%)
Dec 04, 2018	35.70	35.76	33.02	33.28	23,135,316	-2.73(-7.59%)
Dec 03, 2018	35.98	36.30	35.49	36.02	14,903,110	+1.00(+2.84%)
Nov 30, 2018	34.26	35.02	34.13	35.02	14,250,792	+0.70(+2.03%)
Nov 29, 2018	34.56	34.84	34.08	34.33	8,377,267	-0.54(-1.54%)
Nov 28, 2018	34.16	34.88	33.40	34.86	12,815,620	+1.04(+3.08%)
Nov 27, 2018	33.49	34.38	33.23	33.82	11,833,840	-0.01(-0.03%)
Nov 26, 2018	33.41	33.86	33.00	33.83	12,440,086	+0.90(+2.74%)
Nov 23, 2018	32.75	33.45	32.69	32.93	5,538,828	-0.13(-0.40%)
Nov 21, 2018		33.06	33.06	33.06	0	-0.36(-1.07%)
Nov 20, 2018	31.14	34.49	30.96	33.41	27,279,048	+1.26(+3.92%)
Nov 19, 2018	32.92	33.32	32.02	32.15	16,026,711	-0.92(-2.77%)
Nov 16, 2018	30.03	33.46	29.96	33.07	30,054,786	+0.35(+1.08%)
Nov 15, 2018	31.13	33.16	31.05	32.71	16,206,754	+1.35(+4.29%)
Nov 14, 2018	31.57	32.12	31.01	31.37	10,181,373	+0.08(+0.27%)
Nov 13, 2018	30.78	31.82	30.55	31.28	12,682,042	+0.81(+2.67%)
Nov 12, 2018	31.51	31.57	30.32	30.47	11,364,487	-1.55(-4.84%)
Nov 09, 2018	32.23	32.35	31.60	32.02	11,921,522	-0.62(-1.89%)
Nov 08, 2018	32.51	33.27	32.46	32.64	9,664,278	-0.29(-0.88%)
Nov 07, 2018	32.94	32.95	32.26	32.93	11,790,811	+0.35(+1.09%)
Nov 06, 2018	31.91	32.62	31.85	32.57	7,292,772	+0.51(+1.60%)
Nov 05, 2018	32.99	33.06	31.53	32.06	8,327,459	-0.89(-2.69%)
Nov 02, 2018	33.45	33.65	32.43	32.95	12,802,980	-0.07(-0.23%)
Nov 01, 2018	30.81	33.11	30.74	33.02	15,174,113	+2.31(+7.51%)
Oct 31, 2018	30.73	31.07	30.10	30.71	13,854,053	+0.43(+1.42%)
Oct 30, 2018	29.14	30.32	29.05	30.28	16,209,745	+1.21(+4.18%)
Oct 29, 2018	30.50	30.59	28.52	29.07	15,144,222	-1.16(-3.83%)
Oct 26, 2018	29.62	30.82	29.49	30.23	14,256,198	-0.26(-0.86%)
Oct 25, 2018	30.09	30.77	29.98	30.49	13,375,644	+0.78(+2.61%)
Oct 24, 2018	30.92	31.40	29.69	29.71	15,476,182	-1.60(-5.10%)
Oct 23, 2018	30.00	31.70	30.00	31.31	17,247,120	-0.01(-0.03%)
Oct 22, 2018	32.12	32.27	30.97	31.32	14,140,328	-0.71(-2.22%)
Oct 19, 2018	31.92	32.52	31.66	32.03	15,647,005	+0.35(+1.09%)
Oct 18, 2018	32.51	32.59	31.55	31.69	13,216,176	-0.97(-2.97%)
Oct 17, 2018	33.65	33.70	32.59	32.66	16,212,468	+0.19(+0.58%)
Oct 16, 2018	31.67	32.51	31.50	32.47	12,512,623	+1.24(+3.98%)
Oct 15, 2018	31.24	31.62	30.87	31.23	10,865,480	-0.24(-0.77%)
Oct 12, 2018	31.62	32.08	31.13	31.47	17,964,980	+0.84(+2.74%)
Oct 11, 2018	32.10	32.51	30.62	30.63	33,934,464	-1.53(-4.76%)
Oct 10, 2018	32.69	33.34	31.84	32.16	25,664,066	-1.21(-3.61%)
Oct 09, 2018	34.12	34.17	33.34	33.37	14,331,318	-0.81(-2.38%)
Oct 08, 2018	34.56	34.84	33.92	34.18	10,982,825	-0.61(-1.75%)
Oct 05, 2018	35.33	35.54	34.54	34.79	10,480,401	-0.61(-1.72%)
Oct 04, 2018	36.03	36.16	35.03	35.39	13,059,193	-0.96(-2.65%)
Oct 03, 2018	36.57	37.04	36.14	36.36	7,966,408	+0.02(+0.05%)
Oct 02, 2018	35.81	36.77	35.66	36.34	10,305,279	+0.52(+1.46%)

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.