Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.82	34.90	34.41	34.90	4,000	+0.96(+2.83%)
Dec 28, 2018	33.85	34.03	33.50	33.94	5,600	+0.10(+0.30%)
Dec 27, 2018	33.85	33.88	32.72	33.84	15,420	-0.26(-0.75%)
Dec 26, 2018	32.77	34.10	32.26	34.10	7,219	+2.11(+6.59%)
Dec 24, 2018	31.02	32.41	31.02	31.99	4,100	-0.22(-0.69%)
Dec 21, 2018	33.70	33.70	32.21	32.21	7,500	-1.50(-4.45%)
Dec 20, 2018	34.27	34.37	33.44	33.71	2,205	-0.87(-2.51%)
Dec 19, 2018	35.79	36.38	34.30	34.58	7,399	-0.85(-2.39%)
Dec 18, 2018	36.26	36.26	35.43	35.43	4,347	-0.59(-1.63%)
Dec 17, 2018	35.84	36.89	35.66	36.01	2,802	-0.82(-2.22%)
Dec 14, 2018	37.31	37.45	36.83	36.83	3,400	-0.52(-1.40%)
Dec 13, 2018	37.91	38.06	37.35	37.35	14,075	-1.02(-2.66%)
Dec 12, 2018	38.41	38.53	38.26	38.37	1,987	+0.61(+1.62%)
Dec 11, 2018	38.34	38.34	37.75	37.76	3,311	-0.23(-0.60%)
Dec 10, 2018	37.41	37.99	37.41	37.99	655	+0.54(+1.44%)
Dec 07, 2018	38.35	38.35	37.45	37.45	1,900	-0.81(-2.12%)
Dec 06, 2018	36.92	38.46	36.92	38.26	2,351	-0.07(-0.18%)
Dec 04, 2018	40.22	40.22	38.33	38.33	1,700	-1.65(-4.13%)
Dec 03, 2018	39.50	40.00	39.50	39.98	2,239	+1.64(+4.28%)
Nov 30, 2018	38.10	38.34	37.96	38.34	3,400	-0.03(-0.08%)
Nov 29, 2018	37.50	38.41	37.15	38.37	6,206	+0.23(+0.61%)
Nov 28, 2018	37.10	38.14	36.85	38.14	2,262	+1.27(+3.45%)
Nov 27, 2018	36.87	36.88	36.86	36.87	3,141	-0.57(-1.51%)
Nov 26, 2018	37.40	37.43	37.15	37.43	2,925	+0.14(+0.38%)
Nov 23, 2018	37.20	37.29	37.20	37.29	1,100	+0.49(+1.33%)
Nov 21, 2018		36.80	36.80	36.80	0	+0.59(+1.63%)
Nov 20, 2018	35.48	36.33	35.43	36.21	12,405	-0.17(-0.47%)
Nov 19, 2018	36.52	36.52	36.38	36.38	776	-0.61(-1.65%)
Nov 16, 2018	36.06	36.99	36.06	36.99	2,700	+0.79(+2.18%)
Nov 15, 2018	35.35	36.43	35.35	36.20	26,544	+0.94(+2.67%)
Nov 14, 2018	36.13	36.13	35.00	35.26	3,269	-1.21(-3.33%)
Nov 13, 2018	36.70	36.70	36.47	36.47	1,533	+0.07(+0.20%)
Nov 12, 2018	36.58	36.63	36.09	36.40	3,960	-0.77(-2.07%)
Nov 09, 2018	38.02	38.02	37.16	37.17	2,400	-1.95(-4.98%)
Nov 08, 2018	38.98	39.29	38.77	39.12	3,094	+0.49(+1.27%)
Nov 07, 2018	38.56	38.69	38.48	38.63	9,478	+0.77(+2.03%)
Nov 06, 2018	38.17	38.55	37.74	37.86	3,349	-0.30(-0.78%)
Nov 05, 2018	38.20	38.20	37.81	38.16	1,125	+0.14(+0.36%)
Nov 02, 2018	38.53	38.65	37.64	38.02	4,900	-0.14(-0.36%)
Nov 01, 2018	36.27	38.16	36.27	38.16	2,971	+1.82(+5.00%)
Oct 31, 2018	37.00	37.00	36.34	36.34	5,695	+0.32(+0.90%)
Oct 30, 2018	36.07	36.55	36.02	36.02	2,194	+0.40(+1.13%)
Oct 29, 2018	37.83	38.02	35.62	35.62	7,191	-1.78(-4.77%)
Oct 26, 2018	37.17	37.77	36.70	37.40	4,200	-0.81(-2.12%)
Oct 25, 2018	37.15	38.23	37.15	38.21	2,029	+1.81(+4.97%)
Oct 24, 2018	38.53	38.53	36.40	36.40	4,742	-3.13(-7.91%)
Oct 23, 2018	38.77	39.66	36.60	39.53	2,587	+0.11(+0.27%)
Oct 22, 2018	39.58	39.58	39.15	39.42	3,226	-1.14(-2.82%)
Oct 19, 2018	41.64	41.64	40.48	40.56	600	-0.61(-1.48%)
Oct 18, 2018	41.35	41.35	40.97	41.17	2,247	-0.75(-1.79%)
Oct 17, 2018	41.68	42.00	41.68	41.92	1,403	+0.08(+0.18%)
Oct 16, 2018	40.34	41.84	40.34	41.84	4,605	+1.50(+3.71%)
Oct 15, 2018	40.14	40.35	39.93	40.35	2,333	-0.01(-0.02%)
Oct 12, 2018	40.46	40.68	39.80	40.35	16,500	+0.27(+0.69%)
Oct 11, 2018	40.46	40.62	39.89	40.08	5,325	-0.54(-1.32%)
Oct 10, 2018	41.75	41.82	40.62	40.62	3,095	-1.46(-3.48%)
Oct 09, 2018	42.50	42.74	42.08	42.08	1,812	-0.28(-0.66%)
Oct 08, 2018	42.46	42.62	41.87	42.36	7,325	-0.66(-1.53%)
Oct 05, 2018	43.30	43.40	42.30	43.02	5,400	-0.21(-0.49%)
Oct 04, 2018	44.14	44.14	43.07	43.23	3,463	-1.31(-2.94%)
Oct 03, 2018	43.74	44.54	43.74	44.54	3,010	+0.72(+1.65%)
Oct 02, 2018	44.03	44.03	43.82	43.82	876	-1.19(-2.65%)

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.