Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.79	32.19	31.29	31.92	16,776	+0.42(+1.33%)
Dec 28, 2018	31.09	34.71	30.69	31.50	11,408	+0.54(+1.73%)
Dec 27, 2018	30.57	31.92	30.02	30.96	18,102	+0.29(+0.93%)
Dec 26, 2018	28.84	30.93	28.75	30.68	28,558	+2.01(+7.02%)
Dec 24, 2018	29.67	29.77	28.58	28.66	13,421	-1.10(-3.69%)
Dec 21, 2018	31.78	33.35	28.91	29.76	63,639	-2.00(-6.30%)
Dec 20, 2018	31.78	33.26	31.48	31.77	31,077	-0.32(-1.00%)
Dec 19, 2018	32.47	32.74	31.64	32.09	12,399	+0.02(+0.06%)
Dec 18, 2018	32.74	33.88	31.86	32.07	20,420	-0.64(-1.97%)
Dec 17, 2018	33.78	33.78	32.63	32.72	12,485	-0.66(-1.98%)
Dec 14, 2018	32.86	34.99	32.86	33.38	5,144	+0.39(+1.19%)
Dec 13, 2018	33.54	34.16	32.98	32.98	8,082	-0.69(-2.04%)
Dec 12, 2018	35.55	40.23	33.49	33.67	29,882	+0.28(+0.83%)
Dec 11, 2018	33.90	34.78	33.29	33.39	12,507	-0.16(-0.48%)
Dec 10, 2018	33.58	33.82	32.99	33.56	34,257	+0.18(+0.54%)
Dec 07, 2018	34.50	34.78	33.08	33.38	10,513	-0.82(-2.41%)
Dec 06, 2018	33.08	35.04	33.08	34.20	42,459	+0.92(+2.77%)
Dec 04, 2018	35.30	35.30	33.12	33.28	8,164	-2.22(-6.25%)
Dec 03, 2018	34.54	35.58	34.54	35.50	7,305	+1.33(+3.90%)
Nov 30, 2018	34.81	35.94	33.73	34.16	19,908	-0.67(-1.93%)
Nov 29, 2018	34.33	35.03	33.26	34.83	12,153	+0.38(+1.12%)
Nov 28, 2018	34.11	34.69	33.23	34.45	15,153	+0.47(+1.39%)
Nov 27, 2018	34.60	34.60	33.93	33.98	3,018	-0.72(-2.06%)
Nov 26, 2018	34.99	36.48	34.37	34.69	8,995	-0.14(-0.41%)
Nov 23, 2018	34.87	34.92	34.38	34.83	8,164	-0.30(-0.87%)
Nov 21, 2018		35.14	35.14	35.14	0	-0.85(-2.36%)
Nov 20, 2018	35.78	35.99	35.50	35.99	3,039	-0.22(-0.62%)
Nov 19, 2018	36.52	37.32	34.85	36.21	8,059	-0.34(-0.93%)
Nov 16, 2018	36.33	36.55	35.21	36.55	14,651	-0.02(-0.05%)
Nov 15, 2018	36.66	36.71	35.72	36.57	11,202	+0.80(+2.22%)
Nov 14, 2018	37.32	37.32	35.67	35.77	4,342	-0.65(-1.79%)
Nov 13, 2018	37.13	37.28	36.15	36.43	11,882	-0.53(-1.43%)
Nov 12, 2018	37.70	37.70	36.95	36.95	11,347	-0.77(-2.04%)
Nov 09, 2018	37.87	40.07	37.36	37.72	7,381	-0.21(-0.54%)
Nov 08, 2018	36.93	38.68	36.91	37.93	5,521	+0.83(+2.24%)
Nov 07, 2018	37.11	37.19	36.26	37.10	17,416	+0.30(+0.80%)
Nov 06, 2018	36.92	37.37	36.00	36.80	11,560	-0.11(-0.29%)
Nov 05, 2018	36.26	37.32	36.25	36.91	14,899	+0.65(+1.80%)
Nov 02, 2018	37.60	37.60	35.92	36.26	23,599	-0.54(-1.46%)
Nov 01, 2018	36.60	36.96	36.49	36.79	17,306	+0.37(+1.01%)
Oct 31, 2018	36.55	36.60	36.30	36.43	14,983	+0.18(+0.49%)
Oct 30, 2018	35.42	37.32	34.05	36.25	6,829	+0.85(+2.40%)
Oct 29, 2018	36.01	37.08	35.09	35.40	22,328	-0.39(-1.10%)
Oct 26, 2018	36.84	38.39	35.50	35.79	32,658	-1.57(-4.21%)
Oct 25, 2018	36.93	37.82	36.74	37.36	15,030	+0.84(+2.30%)
Oct 24, 2018	37.91	38.45	36.43	36.52	16,321	-0.30(-0.83%)
Oct 23, 2018	37.25	38.74	36.47	36.83	11,287	-0.87(-2.30%)
Oct 22, 2018	37.44	37.75	37.39	37.70	11,476	+0.37(+0.98%)
Oct 19, 2018	37.75	39.16	37.23	37.33	11,743	-0.46(-1.23%)
Oct 18, 2018	38.42	39.71	37.64	37.79	10,209	-0.81(-2.11%)
Oct 17, 2018	38.66	38.89	37.72	38.61	13,908	-0.14(-0.37%)
Oct 16, 2018	37.55	38.79	37.53	38.75	16,899	+1.20(+3.19%)
Oct 15, 2018	37.82	37.95	37.21	37.55	17,570	-0.22(-0.59%)
Oct 12, 2018	39.36	39.36	37.53	37.78	25,836	-0.46(-1.22%)
Oct 11, 2018	38.73	39.82	38.06	38.24	21,583	-0.56(-1.45%)
Oct 10, 2018	40.24	40.35	38.68	38.80	36,602	-1.00(-2.52%)
Oct 09, 2018	40.59	40.59	39.49	39.81	22,584	-0.47(-1.18%)
Oct 08, 2018	40.11	40.41	39.06	40.28	14,836	-0.19(-0.46%)
Oct 05, 2018	40.26	40.67	39.81	40.47	18,901	-0.10(-0.24%)
Oct 04, 2018	40.67	40.81	40.21	40.57	10,610	-0.24(-0.59%)
Oct 03, 2018	40.35	40.85	39.72	40.81	29,994	+0.66(+1.65%)
Oct 02, 2018	39.70	40.53	39.70	40.15	15,274	-0.13(-0.33%)

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.