Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.36	31.49	30.16	30.86	22,619,584	-0.44(-1.42%)
Dec 28, 2018	31.24	31.79	31.09	31.31	18,452,978	+0.23(+0.74%)
Dec 27, 2018	30.88	31.20	29.96	31.08	19,613,254	-0.24(-0.76%)
Dec 26, 2018	30.29	31.33	29.93	31.32	23,317,776	+1.21(+4.04%)
Dec 24, 2018	30.33	30.69	29.94	30.10	16,409,480	-0.44(-1.43%)
Dec 21, 2018	30.34	31.38	30.14	30.54	35,764,096	-0.43(-1.38%)
Dec 20, 2018	31.94	32.53	30.85	30.97	28,634,206	-1.36(-4.21%)
Dec 19, 2018	32.40	33.33	31.92	32.33	30,124,028	-0.04(-0.13%)
Dec 18, 2018	33.35	33.36	32.22	32.37	23,685,702	-1.04(-3.10%)
Dec 17, 2018	33.36	34.13	33.20	33.41	23,053,010	-0.04(-0.13%)
Dec 14, 2018	34.70	34.72	33.21	33.45	21,367,020	-1.64(-4.68%)
Dec 13, 2018	35.30	35.38	34.54	35.09	17,603,232	-0.36(-1.01%)
Dec 12, 2018	35.59	36.39	35.40	35.45	15,791,331	+0.17(+0.48%)
Dec 11, 2018	36.21	36.36	34.67	35.28	23,218,860	-0.62(-1.74%)
Dec 10, 2018	35.75	36.72	35.09	35.90	17,971,584	-0.92(-2.49%)
Dec 07, 2018	36.92	38.20	36.79	36.82	16,595,932	+0.62(+1.70%)
Dec 06, 2018	36.61	36.77	35.82	36.20	27,677,848	-1.54(-4.08%)
Dec 04, 2018	39.17	39.26	37.66	37.74	15,172,579	-1.44(-3.67%)
Dec 03, 2018	39.16	39.44	38.76	39.18	15,108,373	+1.02(+2.66%)
Nov 30, 2018	38.49	38.54	37.81	38.16	19,125,236	-0.68(-1.74%)
Nov 29, 2018	39.37	39.47	38.77	38.84	15,951,054	-0.43(-1.10%)
Nov 28, 2018	39.18	39.36	38.30	39.27	12,562,447	+0.18(+0.45%)
Nov 27, 2018	39.39	39.53	38.54	39.09	13,760,765	-0.36(-0.92%)
Nov 26, 2018	39.78	40.23	39.16	39.46	13,035,136	+0.22(+0.56%)
Nov 23, 2018	39.09	39.44	38.76	39.24	9,455,611	-1.07(-2.67%)
Nov 21, 2018		40.31	40.31	40.31	0	+0.63(+1.58%)
Nov 20, 2018	40.20	40.36	39.21	39.69	14,501,789	-1.19(-2.92%)
Nov 19, 2018	40.59	41.62	40.51	40.88	10,857,393	+0.08(+0.19%)
Nov 16, 2018	40.85	41.25	40.39	40.80	13,915,988	+0.12(+0.29%)
Nov 15, 2018	40.29	40.94	39.83	40.69	18,820,090	+0.23(+0.56%)
Nov 14, 2018	40.80	41.36	40.07	40.46	20,421,100	+0.40(+0.99%)
Nov 13, 2018	41.76	41.78	39.98	40.06	22,503,642	-1.79(-4.27%)
Nov 12, 2018	43.11	43.11	41.76	41.84	11,762,671	-0.80(-1.88%)
Nov 09, 2018	42.90	43.40	42.31	42.65	15,772,981	-1.00(-2.29%)
Nov 08, 2018	44.18	44.49	43.55	43.65	12,847,218	-0.63(-1.41%)
Nov 07, 2018	44.51	44.80	43.75	44.27	10,678,165	+0.20(+0.46%)
Nov 06, 2018	44.00	44.21	43.58	44.07	7,602,728	+0.10(+0.23%)
Nov 05, 2018	43.96	44.24	43.41	43.97	10,155,070	+0.47(+1.09%)
Nov 02, 2018	44.19	44.24	42.92	43.49	9,995,550	-0.22(-0.50%)
Nov 01, 2018	43.66	44.16	43.00	43.72	12,761,995	+0.30(+0.68%)
Oct 31, 2018	44.72	44.86	43.36	43.42	15,471,215	-0.85(-1.93%)
Oct 30, 2018	43.46	44.47	43.00	44.27	14,459,543	+0.74(+1.69%)
Oct 29, 2018	45.02	45.02	42.99	43.54	13,146,220	-1.23(-2.74%)
Oct 26, 2018	44.48	45.56	43.87	44.76	13,154,235	-0.34(-0.75%)
Oct 25, 2018	45.51	45.91	44.65	45.10	11,639,252	+0.25(+0.55%)
Oct 24, 2018	46.97	47.06	44.82	44.86	20,039,400	-1.76(-3.78%)
Oct 23, 2018	47.07	47.18	46.10	46.62	15,973,252	-1.46(-3.03%)
Oct 22, 2018	49.46	49.60	47.53	48.07	15,801,107	-1.40(-2.84%)
Oct 19, 2018	49.08	51.78	48.73	49.48	13,410,556	+0.03(+0.07%)
Oct 18, 2018	49.77	50.19	49.15	49.44	13,248,911	-0.69(-1.37%)
Oct 17, 2018	50.14	50.38	49.65	50.13	7,662,443	-0.37(-0.74%)
Oct 16, 2018	50.68	50.88	50.37	50.50	7,456,701	+0.11(+0.22%)
Oct 15, 2018	50.26	50.87	49.81	50.39	8,629,245	+0.19(+0.37%)
Oct 12, 2018	50.59	50.89	49.33	50.21	11,507,120	+0.18(+0.36%)
Oct 11, 2018	51.04	51.26	49.63	50.03	14,914,265	-1.44(-2.80%)
Oct 10, 2018	53.12	53.34	51.34	51.47	12,283,056	-1.94(-3.63%)
Oct 09, 2018	53.47	53.86	52.72	53.40	7,575,655	+0.14(+0.27%)
Oct 08, 2018	52.65	53.37	52.54	53.26	5,584,617	-0.05(-0.10%)
Oct 05, 2018	53.10	53.62	52.84	53.31	8,695,513	+0.13(+0.24%)
Oct 04, 2018	53.05	53.56	52.72	53.18	8,177,848	+0.19(+0.37%)
Oct 03, 2018	52.59	53.23	52.12	52.99	8,645,324	+0.62(+1.18%)
Oct 02, 2018	51.87	52.55	51.50	52.37	6,688,897	+0.25(+0.49%)

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.