Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.97	33.05	32.11	32.74	242,919	-0.12(-0.38%)
Dec 28, 2018	32.49	33.23	32.14	32.86	311,377	+0.60(+1.88%)
Dec 27, 2018	31.71	32.27	31.20	32.26	208,279	+0.07(+0.22%)
Dec 26, 2018	30.98	32.22	30.56	32.19	247,209	+1.26(+4.09%)
Dec 24, 2018	31.14	31.42	30.53	30.92	244,268	-0.20(-0.66%)
Dec 21, 2018	31.21	31.79	30.93	31.13	720,103	-0.11(-0.34%)
Dec 20, 2018	31.28	31.81	31.07	31.23	468,493	-0.18(-0.57%)
Dec 19, 2018	32.65	32.81	31.13	31.41	268,822	-1.22(-3.73%)
Dec 18, 2018	33.37	33.46	32.56	32.63	304,366	-0.45(-1.37%)
Dec 17, 2018	33.87	33.87	32.92	33.08	385,305	-0.92(-2.69%)
Dec 14, 2018	35.16	35.59	33.88	34.00	386,805	-1.42(-4.02%)
Dec 13, 2018	35.98	36.49	35.33	35.42	264,347	-0.70(-1.95%)
Dec 12, 2018	35.88	36.58	35.69	36.13	356,176	+0.73(+2.06%)
Dec 11, 2018	36.26	36.53	34.96	35.40	408,302	-0.43(-1.19%)
Dec 10, 2018	35.49	35.90	34.81	35.82	481,296	+0.33(+0.93%)
Dec 07, 2018	36.16	37.09	35.25	35.49	275,856	-0.76(-2.09%)
Dec 06, 2018	35.53	36.42	35.22	36.25	510,857	+0.21(+0.59%)
Dec 04, 2018	37.77	37.77	36.01	36.04	561,266	-1.93(-5.08%)
Dec 03, 2018	38.13	38.39	37.74	37.97	295,194	+0.34(+0.90%)
Nov 30, 2018	37.40	37.77	37.22	37.63	241,795	+0.20(+0.55%)
Nov 29, 2018	37.16	37.58	37.02	37.43	266,283	-0.04(-0.09%)
Nov 28, 2018	36.36	37.66	36.23	37.46	274,208	+1.13(+3.11%)
Nov 27, 2018	36.68	36.82	36.23	36.33	297,544	-0.49(-1.32%)
Nov 26, 2018	36.54	37.14	36.48	36.82	211,102	+0.57(+1.59%)
Nov 23, 2018	35.80	36.40	35.80	36.24	71,160	+0.30(+0.84%)
Nov 21, 2018		35.94	35.94	35.94	0	+0.36(+1.02%)
Nov 20, 2018	35.53	36.02	34.86	35.58	364,109	-0.35(-0.98%)
Nov 19, 2018	36.70	36.95	35.58	35.93	194,244	-0.77(-2.10%)
Nov 16, 2018	36.36	36.78	35.98	36.70	172,865	+0.15(+0.41%)
Nov 15, 2018	35.59	36.58	35.17	36.55	246,590	+0.72(+2.02%)
Nov 14, 2018	36.42	36.63	35.61	35.83	320,851	-0.32(-0.88%)
Nov 13, 2018	36.44	36.74	35.75	36.14	220,832	-0.07(-0.20%)
Nov 12, 2018	37.06	37.06	36.18	36.21	140,626	-0.72(-1.96%)
Nov 09, 2018	37.50	37.50	36.86	36.94	243,799	-0.68(-1.81%)
Nov 08, 2018	37.15	37.66	37.04	37.62	166,073	+0.36(+0.97%)
Nov 07, 2018	37.28	37.39	36.90	37.26	201,776	+0.13(+0.36%)
Nov 06, 2018	36.16	37.19	35.98	37.12	218,028	+0.82(+2.26%)
Nov 05, 2018	36.33	36.84	35.59	36.30	219,415	-0.01(-0.02%)
Nov 02, 2018	37.66	37.72	36.24	36.31	279,436	-1.01(-2.70%)
Nov 01, 2018	36.67	37.50	36.32	37.32	222,992	+0.92(+2.53%)
Oct 31, 2018	36.97	37.29	36.30	36.40	501,254	-0.11(-0.31%)
Oct 30, 2018	35.37	36.54	35.14	36.51	310,469	+1.21(+3.43%)
Oct 29, 2018	35.30	35.91	34.78	35.30	232,631	+0.48(+1.37%)
Oct 26, 2018	36.06	37.99	34.82	34.83	639,083	+0.28(+0.82%)
Oct 25, 2018	34.73	35.11	34.34	34.54	753,524	-0.11(-0.33%)
Oct 24, 2018	36.24	36.36	34.60	34.66	467,422	-1.65(-4.55%)
Oct 23, 2018	36.35	36.61	35.28	36.31	377,027	-0.65(-1.77%)
Oct 22, 2018	37.17	37.41	36.89	36.97	186,533	-0.09(-0.24%)
Oct 19, 2018	37.49	37.53	36.97	37.05	233,731	-0.43(-1.16%)
Oct 18, 2018	38.29	38.38	37.37	37.49	141,570	-0.96(-2.51%)
Oct 17, 2018	38.55	38.95	37.81	38.45	160,605	-0.21(-0.55%)
Oct 16, 2018	38.04	38.70	37.64	38.66	140,630	+0.82(+2.17%)
Oct 15, 2018	37.44	38.09	37.37	37.84	201,644	+0.30(+0.80%)
Oct 12, 2018	37.63	37.81	37.03	37.54	270,612	+0.39(+1.05%)
Oct 11, 2018	37.93	38.24	37.11	37.15	342,108	-0.99(-2.60%)
Oct 10, 2018	38.80	39.06	38.13	38.14	437,702	-0.72(-1.84%)
Oct 09, 2018	38.11	38.91	38.02	38.86	254,774	+0.57(+1.48%)
Oct 08, 2018	38.67	38.81	37.72	38.29	336,274	-0.64(-1.63%)
Oct 05, 2018	39.22	39.34	38.48	38.93	293,804	-0.17(-0.43%)
Oct 04, 2018	39.33	39.64	39.06	39.10	285,274	-0.22(-0.56%)
Oct 03, 2018	39.69	39.69	38.96	39.32	209,135	-0.19(-0.49%)
Oct 02, 2018	39.78	39.84	39.37	39.51	174,970	-0.39(-0.97%)

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.