Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.44	35.54	34.66	34.78	600,084	-0.08(-0.22%)
Dec 28, 2018	34.93	35.29	34.73	34.86	1,227,294	+0.37(+1.08%)
Dec 27, 2018	33.94	34.51	33.73	34.48	1,111,237	-0.10(-0.30%)
Dec 26, 2018	33.93	34.72	33.64	34.59	629,877	+0.91(+2.70%)
Dec 24, 2018	34.08	34.57	33.55	33.68	332,026	+0.15(+0.45%)
Dec 21, 2018	34.60	34.78	33.28	33.53	1,486,939	-0.60(-1.76%)
Dec 20, 2018	34.71	34.89	33.86	34.13	1,793,867	+0.74(+2.21%)
Dec 19, 2018	34.87	35.28	32.97	33.39	2,601,501	-0.67(-1.96%)
Dec 18, 2018	34.13	34.43	33.94	34.06	1,073,704	+0.29(+0.85%)
Dec 17, 2018	33.97	34.62	33.70	33.77	860,154	-0.36(-1.07%)
Dec 14, 2018	34.33	34.55	34.03	34.13	1,083,587	-0.93(-2.66%)
Dec 13, 2018	35.17	35.26	34.71	35.06	885,774	-0.17(-0.48%)
Dec 12, 2018	35.11	35.75	35.11	35.23	1,810,568	+1.21(+3.55%)
Dec 11, 2018	34.19	34.40	33.68	34.03	1,265,320	+0.47(+1.39%)
Dec 10, 2018	33.85	34.03	32.76	33.56	4,394,061	-0.60(-1.76%)
Dec 07, 2018	35.29	35.56	34.09	34.16	1,323,988	-1.34(-3.78%)
Dec 06, 2018	34.88	35.52	34.13	35.50	1,827,435	-0.53(-1.46%)
Dec 04, 2018	37.19	37.31	35.88	36.03	1,418,252	-0.95(-2.57%)
Dec 03, 2018	37.05	37.10	36.59	36.98	1,323,594	+1.33(+3.73%)
Nov 30, 2018	36.02	36.18	35.38	35.65	1,466,125	-1.38(-3.72%)
Nov 29, 2018	36.99	37.34	36.79	37.03	1,462,929	-0.33(-0.88%)
Nov 28, 2018	36.34	37.41	35.93	37.36	1,517,847	+1.12(+3.09%)
Nov 27, 2018	36.14	36.27	35.79	36.24	1,017,853	+0.19(+0.52%)
Nov 26, 2018	36.04	36.33	35.87	36.05	757,771	+1.06(+3.03%)
Nov 23, 2018	34.99	35.44	34.97	34.99	518,894	-0.05(-0.15%)
Nov 21, 2018		35.04	35.04	35.04	0	+0.47(+1.35%)
Nov 20, 2018	34.57	34.91	34.21	34.58	2,506,385	-0.72(-2.05%)
Nov 19, 2018	35.56	35.72	35.13	35.30	619,147	-0.63(-1.75%)
Nov 16, 2018	35.35	36.10	35.19	35.93	1,272,410	+0.37(+1.04%)
Nov 15, 2018	34.65	35.81	34.45	35.56	1,305,766	+1.50(+4.42%)
Nov 14, 2018	34.40	34.43	33.56	34.05	1,022,736	-0.04(-0.12%)
Nov 13, 2018	34.03	34.59	33.77	34.09	990,609	+0.24(+0.70%)
Nov 12, 2018	34.25	34.38	33.69	33.86	1,059,188	-1.15(-3.28%)
Nov 09, 2018	35.31	35.35	34.54	35.00	3,597,135	-0.76(-2.11%)
Nov 08, 2018	36.64	36.74	35.60	35.76	1,016,265	-1.81(-4.81%)
Nov 07, 2018	37.17	37.63	36.93	37.57	1,197,247	+1.51(+4.19%)
Nov 06, 2018	35.66	36.09	35.54	36.06	636,657	-0.04(-0.11%)
Nov 05, 2018	35.89	36.36	35.79	36.10	3,933,606	+0.84(+2.37%)
Nov 02, 2018	35.54	35.73	34.65	35.26	1,298,940	+0.51(+1.46%)
Nov 01, 2018	33.66	34.83	33.58	34.75	1,325,637	+2.19(+6.71%)
Oct 31, 2018	32.32	32.89	32.08	32.57	909,208	-0.10(-0.31%)
Oct 30, 2018	32.42	32.70	32.10	32.67	757,897	+0.66(+2.07%)
Oct 29, 2018	32.99	33.06	31.46	32.01	698,242	-0.57(-1.76%)
Oct 26, 2018	32.18	32.93	31.85	32.58	1,230,762	-0.24(-0.72%)
Oct 25, 2018	32.63	33.23	32.51	32.82	959,141	+1.02(+3.20%)
Oct 24, 2018	33.20	33.20	31.80	31.80	1,138,390	-1.85(-5.49%)
Oct 23, 2018	32.93	33.94	32.67	33.65	882,890	-0.11(-0.32%)
Oct 22, 2018	34.24	34.40	33.57	33.76	450,842	+0.38(+1.15%)
Oct 19, 2018	33.59	33.74	33.17	33.37	686,227	+0.40(+1.23%)
Oct 18, 2018	33.73	33.96	32.80	32.97	853,417	-1.14(-3.34%)
Oct 17, 2018	34.53	34.66	33.97	34.11	731,439	-1.00(-2.84%)
Oct 16, 2018	34.11	35.30	33.98	35.10	975,069	+1.45(+4.31%)
Oct 15, 2018	33.71	33.90	33.49	33.65	845,996	-0.26(-0.76%)
Oct 12, 2018	34.31	34.54	33.38	33.91	1,449,822	+1.77(+5.50%)
Oct 11, 2018	32.57	32.87	31.81	32.14	1,972,269	-0.36(-1.10%)
Oct 10, 2018	33.35	33.55	32.40	32.50	1,828,327	-1.37(-4.04%)
Oct 09, 2018	33.05	34.08	32.93	33.87	889,048	+0.40(+1.19%)
Oct 08, 2018	33.00	33.59	32.91	33.47	680,027	+0.01(+0.04%)
Oct 05, 2018	33.75	33.96	32.94	33.46	1,003,551	+0.03(+0.10%)
Oct 04, 2018	34.30	34.36	33.13	33.42	1,975,242	-0.78(-2.29%)
Oct 03, 2018	35.42	35.52	34.04	34.21	773,612	-1.19(-3.37%)
Oct 02, 2018	35.57	35.68	35.39	35.40	1,430,751	-0.71(-1.96%)

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.