Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.33	35.60	35.25	35.56	684,901	+0.50(+1.42%)
Dec 28, 2018	35.40	35.52	34.91	35.06	1,057,605	-0.20(-0.57%)
Dec 27, 2018	34.44	35.26	33.96	35.26	1,103,943	+0.35(+1.01%)
Dec 26, 2018	33.45	34.91	33.38	34.91	1,030,363	+1.52(+4.56%)
Dec 24, 2018	33.93	34.06	33.37	33.38	579,554	-0.77(-2.25%)
Dec 21, 2018	34.67	35.20	34.11	34.15	2,459,794	-0.57(-1.64%)
Dec 20, 2018	35.03	35.15	34.40	34.72	1,012,487	-0.50(-1.42%)
Dec 19, 2018	35.82	36.09	34.89	35.22	737,388	-0.47(-1.31%)
Dec 18, 2018	36.38	36.38	35.34	35.69	830,198	-0.28(-0.79%)
Dec 17, 2018	36.39	36.65	35.76	35.97	1,805,152	-0.89(-2.41%)
Dec 14, 2018	37.68	37.68	36.73	36.86	1,059,430	-1.20(-3.15%)
Dec 13, 2018	38.26	38.41	37.84	38.06	374,189	-0.07(-0.17%)
Dec 12, 2018	38.24	38.59	38.11	38.12	543,994	+0.35(+0.91%)
Dec 11, 2018	38.02	38.27	37.52	37.78	395,638	+0.06(+0.16%)
Dec 10, 2018	37.56	37.79	36.81	37.72	775,015	+0.21(+0.55%)
Dec 07, 2018	38.38	38.47	37.35	37.51	1,024,269	-1.00(-2.59%)
Dec 06, 2018	38.12	38.51	37.37	38.51	1,266,873	-0.14(-0.36%)
Dec 04, 2018	39.64	39.82	38.63	38.65	999,299	-0.98(-2.47%)
Dec 03, 2018	39.86	39.86	39.38	39.63	1,022,551	+0.24(+0.61%)
Nov 30, 2018	39.00	39.39	38.99	39.38	452,003	+0.40(+1.02%)
Nov 29, 2018	38.78	39.20	38.75	38.99	1,794,825	+0.14(+0.35%)
Nov 28, 2018	38.04	38.85	38.04	38.85	893,060	+0.95(+2.50%)
Nov 27, 2018	37.37	37.90	37.28	37.90	623,056	+0.33(+0.87%)
Nov 26, 2018	37.55	37.66	37.35	37.58	3,197,855	+0.38(+1.02%)
Nov 23, 2018	36.97	37.43	36.93	37.20	95,292	+0.02(+0.06%)
Nov 21, 2018		37.17	37.17	37.17	0	-0.11(-0.31%)
Nov 20, 2018	37.36	37.68	37.21	37.29	805,029	-0.36(-0.94%)
Nov 19, 2018	38.22	38.24	37.50	37.64	661,402	-0.57(-1.49%)
Nov 16, 2018	37.75	38.34	37.75	38.21	339,894	+0.38(+1.02%)
Nov 15, 2018	37.18	37.85	36.87	37.83	1,914,435	+0.42(+1.12%)
Nov 14, 2018	38.05	38.05	37.27	37.41	436,150	-0.40(-1.05%)
Nov 13, 2018	38.19	38.35	37.69	37.81	834,636	-0.27(-0.71%)
Nov 12, 2018	38.58	38.58	37.99	38.08	286,382	-0.57(-1.47%)
Nov 09, 2018	38.73	38.82	38.47	38.64	251,226	-0.22(-0.56%)
Nov 08, 2018	38.81	38.99	38.71	38.86	2,280,685	+0.00(+0.00%)
Nov 07, 2018	38.18	38.88	38.18	38.86	1,348,865	+1.06(+2.79%)
Nov 06, 2018	37.53	37.81	37.53	37.80	685,195	+0.21(+0.55%)
Nov 05, 2018	37.39	37.74	37.39	37.60	1,609,606	+0.29(+0.79%)
Nov 02, 2018	37.76	37.89	37.03	37.30	337,855	-0.18(-0.48%)
Nov 01, 2018	36.97	37.52	36.97	37.48	1,254,979	+0.52(+1.40%)
Oct 31, 2018	37.12	37.30	36.91	36.97	322,155	+0.10(+0.27%)
Oct 30, 2018	36.42	36.89	36.36	36.87	908,888	+0.44(+1.21%)
Oct 29, 2018	36.81	37.06	35.93	36.43	808,102	+0.00(+0.01%)
Oct 26, 2018	36.47	36.76	35.96	36.42	788,840	-0.39(-1.05%)
Oct 25, 2018	36.32	37.07	35.96	36.81	832,746	+0.46(+1.27%)
Oct 24, 2018	37.55	37.77	36.26	36.35	554,094	-1.26(-3.34%)
Oct 23, 2018	37.27	37.79	37.03	37.60	536,054	-0.21(-0.55%)
Oct 22, 2018	38.09	38.11	37.65	37.81	305,181	-0.29(-0.75%)
Oct 19, 2018	38.55	38.69	38.06	38.10	492,770	-0.41(-1.08%)
Oct 18, 2018	38.90	38.96	38.21	38.51	374,877	-0.47(-1.22%)
Oct 17, 2018	38.75	39.02	38.55	38.99	298,673	+0.18(+0.47%)
Oct 16, 2018	38.01	38.83	38.01	38.80	361,419	+1.11(+2.94%)
Oct 15, 2018	37.92	38.06	37.69	37.70	260,898	-0.32(-0.84%)
Oct 12, 2018	37.84	38.09	37.56	38.02	382,699	+0.59(+1.58%)
Oct 11, 2018	38.24	38.37	37.17	37.42	782,633	-0.95(-2.47%)
Oct 10, 2018	39.33	39.34	38.35	38.37	2,610,383	-0.97(-2.46%)
Oct 09, 2018	39.19	39.48	39.09	39.34	207,386	+0.07(+0.17%)
Oct 08, 2018	39.31	39.40	38.95	39.27	332,240	-0.08(-0.21%)
Oct 05, 2018	39.39	39.63	39.08	39.35	550,863	-0.07(-0.18%)
Oct 04, 2018	39.83	39.83	39.20	39.42	442,316	-0.41(-1.04%)
Oct 03, 2018	40.04	40.08	39.79	39.84	637,273	-0.08(-0.21%)
Oct 02, 2018	40.13	40.13	39.81	39.92	571,017	-0.12(-0.29%)

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.