Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.68	36.87	36.41	36.60	1,807,076	-0.02(-0.05%)
Dec 28, 2018	36.61	36.76	36.41	36.61	1,511,947	+0.10(+0.28%)
Dec 27, 2018	35.83	36.58	35.71	36.51	1,916,161	+0.42(+1.15%)
Dec 26, 2018	35.52	36.13	35.26	36.09	1,224,401	+0.69(+1.96%)
Dec 24, 2018	35.40	35.78	35.25	35.40	1,016,217	-0.18(-0.51%)
Dec 21, 2018	35.63	36.08	35.44	35.58	2,553,840	-1.08(-2.94%)
Dec 20, 2018	36.56	36.78	36.33	36.66	3,861,969	-0.19(-0.51%)
Dec 19, 2018	37.17	37.63	36.66	36.85	1,323,426	-0.46(-1.24%)
Dec 18, 2018	37.45	37.63	37.21	37.31	752,995	+0.00(+0.00%)
Dec 17, 2018	37.48	37.58	37.12	37.31	730,780	-0.29(-0.77%)
Dec 14, 2018	37.45	37.74	37.45	37.60	772,188	-0.39(-1.03%)
Dec 13, 2018	37.98	38.21	37.91	37.99	686,777	-0.10(-0.27%)
Dec 12, 2018	38.37	38.37	38.04	38.09	1,023,581	+0.41(+1.09%)
Dec 11, 2018	37.65	37.89	37.39	37.68	823,555	+0.02(+0.05%)
Dec 10, 2018	37.51	37.82	37.23	37.67	735,372	-0.34(-0.90%)
Dec 07, 2018	38.21	38.42	37.80	38.01	745,927	-0.19(-0.49%)
Dec 06, 2018	37.86	38.25	37.45	38.20	3,441,234	-0.05(-0.13%)
Dec 04, 2018	39.04	39.19	38.25	38.25	1,499,400	-1.47(-3.70%)
Dec 03, 2018	39.74	39.84	39.58	39.72	3,621,817	+0.53(+1.35%)
Nov 30, 2018	39.21	39.33	39.15	39.19	466,131	+0.02(+0.04%)
Nov 29, 2018	39.07	39.31	39.05	39.17	947,896	-0.18(-0.46%)
Nov 28, 2018	38.93	39.38	38.80	39.35	1,615,511	+0.57(+1.48%)
Nov 27, 2018	38.71	38.86	38.68	38.78	3,241,997	-0.14(-0.35%)
Nov 26, 2018	38.73	38.92	38.73	38.92	532,885	+0.56(+1.47%)
Nov 23, 2018	38.37	38.52	38.33	38.35	294,826	-0.12(-0.31%)
Nov 21, 2018		38.47	38.47	38.47	0	+0.52(+1.37%)
Nov 20, 2018	38.09	38.32	37.89	37.95	495,484	-0.59(-1.53%)
Nov 19, 2018	38.81	38.90	38.51	38.54	471,597	-0.22(-0.57%)
Nov 16, 2018	38.39	38.86	38.39	38.76	492,041	-0.02(-0.04%)
Nov 15, 2018	38.37	38.80	38.32	38.78	328,002	+0.27(+0.71%)
Nov 14, 2018	38.74	38.74	38.32	38.51	421,088	+0.07(+0.18%)
Nov 13, 2018	38.28	38.66	38.24	38.44	309,679	-0.09(-0.22%)
Nov 12, 2018	38.90	38.97	38.44	38.52	131,092	-0.51(-1.31%)
Nov 09, 2018	39.12	39.12	38.86	39.04	225,170	-0.41(-1.04%)
Nov 08, 2018	39.46	39.55	39.29	39.45	183,892	-0.31(-0.77%)
Nov 07, 2018	39.31	39.75	39.27	39.75	221,885	+0.44(+1.13%)
Nov 06, 2018	39.26	39.31	39.07	39.31	531,803	+0.43(+1.10%)
Nov 05, 2018	38.98	38.98	38.75	38.88	919,579	-0.07(-0.18%)
Nov 02, 2018	39.10	39.24	38.69	38.95	868,689	+0.19(+0.49%)
Nov 01, 2018	38.56	38.76	38.45	38.76	1,041,975	-0.10(-0.26%)
Oct 31, 2018	38.66	38.97	38.66	38.86	313,331	+0.39(+1.02%)
Oct 30, 2018	38.01	38.47	38.01	38.47	423,801	+0.72(+1.90%)
Oct 29, 2018	38.39	38.45	37.51	37.75	1,712,725	-0.44(-1.16%)
Oct 26, 2018	37.91	38.40	37.68	38.20	1,358,917	-0.51(-1.33%)
Oct 25, 2018	38.37	38.88	38.33	38.71	2,086,672	+0.56(+1.48%)
Oct 24, 2018	38.97	39.08	38.13	38.15	564,900	-1.21(-3.08%)
Oct 23, 2018	39.05	39.55	38.79	39.36	1,102,395	-0.50(-1.24%)
Oct 22, 2018	40.18	40.18	39.77	39.86	449,693	-0.24(-0.60%)
Oct 19, 2018	40.20	40.39	40.01	40.10	374,952	+0.03(+0.09%)
Oct 18, 2018	40.39	40.49	39.82	40.06	2,317,682	-0.63(-1.55%)
Oct 17, 2018	40.69	40.83	40.55	40.69	1,105,145	-0.07(-0.17%)
Oct 16, 2018	40.37	40.85	40.37	40.76	2,468,401	+0.77(+1.92%)
Oct 15, 2018	40.01	40.25	39.82	39.99	212,764	-0.17(-0.43%)
Oct 12, 2018	40.04	40.25	39.65	40.16	141,418	+0.05(+0.13%)
Oct 11, 2018	40.52	40.74	39.82	40.11	368,152	-0.63(-1.55%)
Oct 10, 2018	41.60	41.69	40.74	40.74	1,924,612	-1.04(-2.50%)
Oct 09, 2018	41.43	41.89	41.43	41.79	916,746	-0.31(-0.73%)
Oct 08, 2018	41.89	42.10	41.70	42.10	99,843	+0.15(+0.37%)
Oct 05, 2018	41.96	42.06	41.69	41.94	89,190	+0.05(+0.12%)
Oct 04, 2018	42.04	42.04	41.65	41.89	113,475	-0.53(-1.25%)
Oct 03, 2018	42.44	42.59	42.40	42.42	293,123	-0.43(-1.00%)
Oct 02, 2018	42.57	42.90	42.57	42.85	93,253	-0.12(-0.28%)

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.