Date	Open	High	Low	Close	Volume	Change (%)
Dec 14, 2018		35.40	35.40		0	+0.00(+0.00%)
Dec 13, 2018	35.27	36.19	35.27	35.83	4,268,087	+0.60(+1.70%)
Dec 12, 2018	35.36	35.57	35.15	35.23	875,243	+0.32(+0.92%)
Dec 11, 2018	35.47	35.68	34.64	34.91	1,471,448	+0.10(+0.29%)
Dec 10, 2018	35.12	35.25	34.29	34.81	745,690	-0.63(-1.78%)
Dec 07, 2018	36.12	36.19	35.27	35.44	573,500	-0.29(-0.81%)
Dec 06, 2018	35.90	36.17	34.96	35.73	710,783	-0.66(-1.81%)
Dec 04, 2018	37.14	37.50	36.39	36.39	546,300	-0.69(-1.86%)
Dec 03, 2018	36.88	37.14	36.75	37.08	874,465	+0.83(+2.29%)
Nov 30, 2018	36.65	36.65	35.88	36.25	518,100	-0.47(-1.28%)
Nov 29, 2018	35.90	36.97	35.90	36.72	551,377	+0.84(+2.34%)
Nov 28, 2018	35.53	35.98	35.04	35.88	389,519	+0.45(+1.27%)
Nov 27, 2018	35.69	35.96	35.43	35.43	537,359	-0.35(-0.98%)
Nov 26, 2018	36.10	36.53	35.69	35.78	370,452	+0.28(+0.79%)
Nov 23, 2018	36.51	36.70	35.46	35.50	200,400	-1.57(-4.24%)
Nov 21, 2018		37.07	37.07	37.07	0	+0.56(+1.53%)
Nov 20, 2018	36.28	36.92	36.00	36.51	1,155,554	-1.03(-2.74%)
Nov 19, 2018	36.64	37.75	36.56	37.54	1,134,456	+0.89(+2.43%)
Nov 16, 2018	36.56	36.75	36.26	36.65	416,500	+0.18(+0.49%)
Nov 15, 2018	36.17	36.79	36.07	36.47	458,609	+0.14(+0.39%)
Nov 14, 2018	36.48	36.89	35.90	36.33	669,678	+0.07(+0.19%)
Nov 13, 2018	36.55	36.85	36.05	36.26	1,377,665	-0.29(-0.79%)
Nov 12, 2018	36.48	36.89	36.41	36.55	285,709	+0.07(+0.19%)
Nov 09, 2018	36.34	37.06	35.86	36.48	681,900	-0.11(-0.30%)
Nov 08, 2018	36.80	36.95	36.34	36.59	310,124	-0.25(-0.68%)
Nov 07, 2018	37.05	37.38	36.40	36.84	354,507	+0.09(+0.24%)
Nov 06, 2018	36.05	36.86	36.02	36.75	1,182,248	+0.86(+2.40%)
Nov 05, 2018	35.08	36.04	34.94	35.89	1,069,008	+1.02(+2.93%)
Nov 02, 2018	35.64	35.70	34.43	34.87	761,800	-0.28(-0.80%)
Nov 01, 2018	34.45	35.23	34.45	35.15	966,572	+0.65(+1.88%)
Oct 31, 2018	34.18	34.82	34.09	34.50	1,742,706	+0.68(+2.01%)
Oct 30, 2018	33.77	34.07	33.34	33.82	625,008	-0.02(-0.06%)
Oct 29, 2018	34.96	35.05	33.56	33.84	710,441	-0.84(-2.42%)
Oct 26, 2018	34.28	34.95	33.54	34.68	484,400	+0.02(+0.06%)
Oct 25, 2018	35.16	35.38	34.54	34.66	643,793	-0.34(-0.97%)
Oct 24, 2018	35.88	36.01	34.99	35.00	404,973	-0.90(-2.51%)
Oct 23, 2018	35.39	36.01	34.79	35.90	414,860	+0.16(+0.45%)
Oct 22, 2018	36.27	36.48	35.70	35.74	259,603	-0.47(-1.30%)
Oct 19, 2018	35.90	36.73	35.90	36.21	702,400	+0.33(+0.92%)
Oct 18, 2018	35.91	36.27	35.81	35.88	735,252	-0.14(-0.39%)
Oct 17, 2018	37.07	37.07	35.96	36.02	635,867	-1.06(-2.86%)
Oct 16, 2018	35.99	37.24	35.94	37.08	360,183	+1.22(+3.40%)
Oct 15, 2018	35.42	36.24	35.41	35.86	423,785	+0.45(+1.27%)
Oct 12, 2018	35.63	35.78	35.04	35.41	1,193,600	+0.13(+0.37%)
Oct 11, 2018	35.85	36.14	35.18	35.28	1,170,615	-0.84(-2.33%)
Oct 10, 2018	37.07	37.14	36.12	36.12	767,733	-1.17(-3.14%)
Oct 09, 2018	37.28	37.55	37.05	37.29	491,206	+0.03(+0.08%)
Oct 08, 2018	37.25	37.54	37.14	37.26	731,922	-0.01(-0.03%)
Oct 05, 2018	37.55	37.62	37.15	37.27	754,200	-0.22(-0.59%)
Oct 04, 2018	37.34	37.62	37.18	37.49	953,098	+0.07(+0.19%)
Oct 03, 2018	37.00	37.53	36.75	37.42	758,516	+0.53(+1.44%)
Oct 02, 2018	36.73	37.07	36.41	36.89	595,274	+0.20(+0.55%)
Oct 01, 2018	36.15	36.90	36.02	36.69	676,744	+0.98(+2.74%)
Sep 28, 2018	35.88	36.09	35.63	35.71	677,400	-0.20(-0.56%)
Sep 27, 2018	36.00	36.13	35.86	35.91	376,828	+0.01(+0.03%)
Sep 26, 2018	36.55	36.56	35.78	35.90	648,450	-0.72(-1.97%)
Sep 25, 2018	37.55	37.55	36.61	36.62	325,520	-0.78(-2.09%)
Sep 24, 2018	38.20	38.39	37.39	37.40	367,152	-0.66(-1.73%)
Sep 21, 2018	38.13	38.36	37.80	38.06	993,800	-0.01(-0.03%)
Sep 20, 2018	38.43	38.46	37.87	38.07	423,077	-0.18(-0.47%)
Sep 19, 2018	38.21	38.33	37.81	38.25	379,686	+0.06(+0.16%)
Sep 18, 2018	37.92	38.19	37.60	38.19	335,800	+0.29(+0.77%)
Sep 17, 2018	37.48	38.26	37.48	37.90	375,204	+0.40(+1.07%)
Sep 14, 2018	37.79	37.79	37.28	37.50	608,100	-0.21(-0.56%)
Sep 13, 2018	37.93	38.03	37.65	37.71	872,092	-0.15(-0.40%)
Sep 12, 2018	38.17	38.20	37.74	37.86	423,578	-0.20(-0.53%)
Sep 11, 2018	37.38	38.09	37.33	38.06	515,584	+0.68(+1.82%)
Sep 10, 2018	37.73	37.97	37.34	37.38	1,000,217	-0.35(-0.93%)
Sep 07, 2018	37.88	37.91	37.12	37.73	517,000	-0.27(-0.71%)
Sep 06, 2018	38.40	38.44	37.70	38.00	415,218	-0.33(-0.86%)
Sep 05, 2018	37.82	38.38	37.40	38.33	607,670	+0.38(+1.00%)
Sep 04, 2018	37.81	38.23	37.62	37.95	694,278	-0.01(-0.03%)
Aug 31, 2018		37.96	37.96	37.96	0	-0.41(-1.07%)
Aug 30, 2018	38.39	38.57	38.01	38.37	1,224,017	-0.15(-0.39%)
Aug 29, 2018	38.68	38.79	38.40	38.52	706,330	-0.12(-0.31%)
Aug 28, 2018	39.50	39.57	38.63	38.64	3,738,356	-0.73(-1.85%)
Aug 27, 2018	39.22	39.45	39.05	39.37	1,397,184	+0.15(+0.38%)
Aug 24, 2018	39.41	39.62	38.99	39.22	6,446,700	+1.37(+3.62%)
Aug 23, 2018	38.00	38.11	37.74	37.85	448,976	-0.14(-0.37%)
Aug 22, 2018	37.47	38.05	37.41	37.99	304,985	+0.52(+1.39%)
Aug 21, 2018	37.85	37.85	37.45	37.47	324,006	-0.23(-0.61%)
Aug 20, 2018	37.66	37.85	37.44	37.70	336,308	+0.10(+0.27%)
Aug 17, 2018	36.97	37.80	36.97	37.60	361,500	+0.63(+1.70%)
Aug 16, 2018	37.01	37.17	36.85	36.97	307,709	+0.06(+0.16%)
Aug 15, 2018	36.96	37.21	36.40	36.91	561,083	-0.31(-0.83%)
Aug 14, 2018	36.89	37.55	36.89	37.22	480,511	-0.41(-1.09%)
Aug 13, 2018	38.00	38.22	37.51	37.63	966,107	-0.37(-0.97%)
Aug 10, 2018	38.15	38.64	37.93	38.00	3,264,600	-0.10(-0.26%)
Aug 09, 2018	37.88	38.24	37.66	38.10	740,573	+0.31(+0.82%)
Aug 08, 2018	37.43	37.86	37.10	37.79	714,987	+0.32(+0.85%)
Aug 07, 2018	38.25	38.70	34.28	37.47	1,642,738	-0.64(-1.68%)
Aug 06, 2018	37.80	38.21	37.60	38.11	496,782	+0.58(+1.55%)
Aug 03, 2018	37.32	37.88	37.08	37.53	735,500	+0.58(+1.57%)
Aug 02, 2018	36.56	37.18	36.51	36.95	651,741	+0.23(+0.63%)
Aug 01, 2018	36.89	36.89	36.42	36.72	603,905	-0.25(-0.68%)
Jul 31, 2018	36.74	37.09	36.55	36.97	377,691	+0.26(+0.71%)
Jul 30, 2018	36.25	36.84	36.25	36.71	420,678	+0.47(+1.30%)
Jul 27, 2018	36.26	36.63	35.91	36.24	808,300	-0.03(-0.08%)
Jul 26, 2018	36.25	36.51	36.06	36.27	427,899	-0.13(-0.36%)
Jul 25, 2018	36.15	36.56	36.02	36.40	513,678	+0.36(+1.00%)
Jul 24, 2018	35.80	36.30	35.80	36.04	673,534	+0.26(+0.73%)
Jul 23, 2018	35.99	36.11	35.31	35.78	613,606	-0.24(-0.67%)
Jul 20, 2018	36.64	37.05	35.73	36.02	1,613,107	-0.48(-1.32%)
Jul 19, 2018	36.56	37.32	36.05	36.50	4,516,224	+1.87(+5.40%)
Jul 18, 2018	34.50	34.79	34.01	34.63	1,338,998	+0.03(+0.09%)
Jul 17, 2018	35.32	35.32	34.56	34.60	503,069	-0.84(-2.37%)
Jul 16, 2018	35.55	35.67	35.10	35.44	453,534	-0.24(-0.67%)
Jul 13, 2018	35.89	35.89	35.53	35.68	590,503	-0.13(-0.36%)
Jul 12, 2018	35.20	35.87	35.01	35.81	708,451	+0.69(+1.96%)
Jul 11, 2018	35.27	35.57	34.96	35.12	553,558	-0.41(-1.15%)
Jul 10, 2018	35.33	35.65	35.30	35.53	718,677	+0.18(+0.51%)
Jul 09, 2018	35.69	35.69	35.21	35.35	559,687	-0.19(-0.53%)
Jul 06, 2018	34.90	35.58	34.72	35.54	430,316	+0.60(+1.72%)
Jul 05, 2018	35.66	35.99	34.85	34.94	687,957	-0.18(-0.51%)
Jul 03, 2018		35.12	35.12	35.12	0	+0.19(+0.54%)
Jul 02, 2018	35.29	35.40	34.54	34.93	865,803	-0.49(-1.38%)
Jun 29, 2018		35.98		35.42	1,862,498	+2.38(+7.20%)
Jun 28, 2018	31.50	33.56	31.43	33.04	1,219,091	+1.54(+4.89%)
Jun 27, 2018	32.20	32.30	31.43	31.50	779,576	-0.53(-1.65%)
Jun 26, 2018	31.05	32.19	31.05	32.03	752,233	+0.93(+2.99%)
Jun 25, 2018	31.51	31.51	31.02	31.10	857,924	-0.37(-1.18%)
Jun 22, 2018	31.46	31.62	31.22	31.47	1,696,549	+0.41(+1.32%)
Jun 21, 2018	31.53	31.53	31.04	31.06	563,206	-0.51(-1.62%)
Jun 20, 2018	31.43	31.82	31.39	31.57	847,450	+0.21(+0.67%)
Jun 19, 2018	31.56	31.57	31.30	31.36	771,048	-0.29(-0.92%)
Jun 18, 2018	31.35	31.74	31.35	31.65	875,858	+0.20(+0.64%)
Jun 15, 2018		31.81	31.34	31.45	2,364,314	-0.36(-1.13%)
Jun 14, 2018	31.56	32.05	31.56	31.81	1,408,463	+0.22(+0.70%)
Jun 13, 2018	31.92	32.09	31.51	31.59	1,205,437	-0.33(-1.03%)
Jun 12, 2018	31.81	31.96	31.51	31.92	709,092	+0.22(+0.69%)
Jun 11, 2018	30.43	31.83	30.43	31.70	806,141	+1.07(+3.49%)
Jun 08, 2018	30.72	30.79	30.46	30.63	741,571	-0.10(-0.33%)
Jun 07, 2018	30.28	30.77	30.28	30.73	1,715,288	+0.46(+1.52%)
Jun 06, 2018			30.14	30.27	1,198,977	-0.61(-1.98%)
Jun 05, 2018	30.42	30.96	30.40	30.88	1,133,923	+0.48(+1.58%)
Jun 04, 2018	30.07	30.61	30.07	30.40	1,253,785	+0.36(+1.20%)

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.