Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.55	34.96	34.10	34.80	607,897	+0.46(+1.34%)
Dec 28, 2018	34.57	35.39	34.06	34.34	510,734	-0.19(-0.56%)
Dec 27, 2018	33.35	34.56	33.03	34.53	641,697	+0.73(+2.15%)
Dec 26, 2018	32.80	33.85	31.88	33.80	898,730	+1.25(+3.85%)
Dec 24, 2018	33.39	33.65	32.29	32.55	462,931	-1.09(-3.25%)
Dec 21, 2018	33.35	35.19	33.09	33.65	1,865,024	+0.29(+0.88%)
Dec 20, 2018	35.06	35.18	32.80	33.35	1,590,143	-1.56(-4.47%)
Dec 19, 2018	36.46	36.95	34.49	34.91	1,043,719	-1.39(-3.84%)
Dec 18, 2018	38.50	38.85	36.02	36.31	800,872	-1.89(-4.94%)
Dec 17, 2018	38.64	39.86	37.98	38.20	574,474	-0.12(-0.31%)
Dec 14, 2018	38.57	39.41	38.15	38.31	348,636	-0.78(-2.01%)
Dec 13, 2018	39.45	39.71	38.74	39.10	398,263	-0.10(-0.26%)
Dec 12, 2018	39.97	40.62	39.15	39.20	454,852	+0.25(+0.64%)
Dec 11, 2018	40.85	41.10	38.35	38.95	441,118	-1.07(-2.67%)
Dec 10, 2018	39.87	40.30	39.36	40.01	345,009	+0.05(+0.13%)
Dec 07, 2018	40.93	41.42	39.61	39.96	452,148	-0.63(-1.54%)
Dec 06, 2018	40.06	40.77	38.90	40.59	582,354	-0.04(-0.10%)
Dec 04, 2018	43.18	43.18	40.19	40.63	533,976	-2.50(-5.80%)
Dec 03, 2018	42.40	44.24	42.03	43.14	443,987	+1.32(+3.15%)
Nov 30, 2018	40.82	41.98	40.24	41.82	484,736	+0.82(+2.00%)
Nov 29, 2018	40.97	41.73	40.78	41.00	529,773	-0.12(-0.28%)
Nov 28, 2018	40.05	41.24	39.38	41.11	528,259	+1.46(+3.69%)
Nov 27, 2018	40.32	40.61	39.13	39.65	537,898	+0.12(+0.29%)
Nov 26, 2018	39.86	40.71	38.81	39.54	474,304	-0.24(-0.60%)
Nov 23, 2018	39.39	40.24	39.07	39.77	139,067	+0.01(+0.02%)
Nov 21, 2018		39.77	39.77	39.77	0	-0.45(-1.12%)
Nov 20, 2018	41.82	41.82	40.03	40.22	601,394	-2.15(-5.07%)
Nov 19, 2018	43.06	43.06	41.75	42.37	513,326	-0.82(-1.90%)
Nov 16, 2018	42.42	43.50	42.37	43.19	306,458	+0.75(+1.76%)
Nov 15, 2018	40.94	42.57	40.66	42.44	364,671	+1.35(+3.28%)
Nov 14, 2018	40.96	41.86	40.47	41.09	466,815	-0.03(-0.08%)
Nov 13, 2018	41.96	42.50	40.96	41.12	452,797	-0.75(-1.79%)
Nov 12, 2018	42.75	42.84	41.49	41.87	449,713	-0.73(-1.72%)
Nov 09, 2018	42.08	42.83	41.46	42.60	509,589	-0.23(-0.54%)
Nov 08, 2018	44.05	44.20	42.51	42.83	280,343	-1.46(-3.29%)
Nov 07, 2018	44.18	45.11	43.55	44.29	425,112	+0.76(+1.74%)
Nov 06, 2018	42.32	43.58	41.89	43.53	327,110	+1.21(+2.86%)
Nov 05, 2018	43.33	43.78	42.08	42.32	603,188	-0.78(-1.81%)
Nov 02, 2018	42.59	44.56	41.97	43.11	671,388	+0.81(+1.91%)
Nov 01, 2018	40.52	42.55	39.32	42.30	1,312,106	+2.39(+6.00%)
Oct 31, 2018	39.63	40.17	38.98	39.91	760,615	+0.95(+2.43%)
Oct 30, 2018	37.80	39.08	37.54	38.96	678,068	+1.20(+3.18%)
Oct 29, 2018	39.49	39.93	37.22	37.76	717,506	-1.03(-2.65%)
Oct 26, 2018	39.09	39.98	38.08	38.79	880,719	-0.66(-1.67%)
Oct 25, 2018	38.93	40.26	38.47	39.44	1,479,743	+0.58(+1.50%)
Oct 24, 2018	45.19	45.38	38.84	38.86	2,576,457	-6.14(-13.64%)
Oct 23, 2018	50.56	52.50	44.84	45.00	1,817,187	-10.85(-19.43%)
Oct 22, 2018	56.46	56.88	55.82	55.85	244,004	-0.18(-0.32%)
Oct 19, 2018	55.44	56.33	55.34	56.03	267,437	+0.63(+1.14%)
Oct 18, 2018	55.41	56.29	54.84	55.40	236,241	-0.29(-0.52%)
Oct 17, 2018	56.89	56.89	55.44	55.68	455,183	-1.10(-1.94%)
Oct 16, 2018	56.00	56.95	55.56	56.79	410,338	+1.43(+2.59%)
Oct 15, 2018	54.56	55.74	54.28	55.35	286,014	+1.11(+2.05%)
Oct 12, 2018	53.70	54.56	52.54	54.24	516,640	+1.18(+2.23%)
Oct 11, 2018	53.14	53.73	52.80	53.06	534,417	+0.21(+0.39%)
Oct 10, 2018	53.68	54.28	52.80	52.85	340,508	-0.79(-1.47%)
Oct 09, 2018	54.24	54.58	52.93	53.64	342,433	-0.71(-1.30%)
Oct 08, 2018	54.48	54.81	53.75	54.35	282,385	-0.27(-0.50%)
Oct 05, 2018	54.54	54.79	54.06	54.62	176,022	-0.01(-0.02%)
Oct 04, 2018	55.95	56.28	54.40	54.63	303,829	-1.32(-2.37%)
Oct 03, 2018	55.53	56.29	54.98	55.95	171,489	+0.81(+1.46%)
Oct 02, 2018	55.46	56.65	55.10	55.15	216,790	-0.12(-0.21%)

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.