Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.43	33.46	32.77	33.21	378,155	-0.02(-0.07%)
Dec 28, 2018	33.38	33.52	32.96	33.23	509,920	-0.12(-0.35%)
Dec 27, 2018	33.22	33.57	32.93	33.35	645,600	-0.03(-0.09%)
Dec 26, 2018	33.63	33.85	33.16	33.38	608,713	-0.25(-0.74%)
Dec 24, 2018	34.31	34.32	33.47	33.63	416,405	-0.66(-1.92%)
Dec 21, 2018	34.07	34.79	33.89	34.28	1,049,265	+0.01(+0.02%)
Dec 20, 2018	34.19	34.73	33.70	34.28	657,240	+0.18(+0.53%)
Dec 19, 2018	33.75	34.72	33.68	34.10	525,374	+0.37(+1.09%)
Dec 18, 2018	34.51	34.57	33.32	33.73	869,847	-0.64(-1.86%)
Dec 17, 2018	35.28	35.35	34.25	34.37	758,655	-0.81(-2.29%)
Dec 14, 2018	35.11	35.41	34.94	35.18	239,992	+0.05(+0.16%)
Dec 13, 2018	35.35	35.66	34.93	35.12	936,160	-0.26(-0.73%)
Dec 12, 2018	34.80	35.59	34.71	35.38	1,526,189	+0.63(+1.82%)
Dec 11, 2018	34.16	34.79	34.05	34.75	1,497,301	+0.72(+2.11%)
Dec 10, 2018	34.23	34.36	33.96	34.03	1,353,319	-0.28(-0.82%)
Dec 07, 2018	34.92	35.05	34.28	34.31	1,700,290	-0.62(-1.77%)
Dec 06, 2018	34.74	34.97	33.66	34.93	14,778,575	-5.25(-13.06%)
Dec 04, 2018	40.26	40.28	40.03	40.17	2,177,718	-0.02(-0.06%)
Dec 03, 2018	40.66	40.66	40.15	40.19	1,440,105	-0.47(-1.15%)
Nov 30, 2018	40.79	40.84	40.65	40.66	1,368,189	-0.06(-0.15%)
Nov 29, 2018	40.80	40.80	40.66	40.73	1,247,182	+0.03(+0.06%)
Nov 28, 2018	40.67	40.71	40.63	40.70	716,273	+0.02(+0.04%)
Nov 27, 2018	40.65	40.72	40.59	40.68	807,707	+0.05(+0.13%)
Nov 26, 2018	40.69	40.70	40.56	40.63	691,022	-0.04(-0.10%)
Nov 23, 2018	40.63	40.72	40.62	40.67	209,114	-0.02(-0.04%)
Nov 21, 2018		40.68	40.68	40.68	0	-0.01(-0.02%)
Nov 20, 2018	40.68	40.75	40.54	40.69	810,391	+0.02(+0.06%)
Nov 19, 2018	40.64	40.71	40.51	40.67	587,894	+0.08(+0.19%)
Nov 16, 2018	40.86	40.86	40.50	40.59	969,940	-0.07(-0.17%)
Nov 15, 2018	40.55	40.66	40.36	40.66	859,525	+0.06(+0.15%)
Nov 14, 2018	40.66	40.75	40.60	40.60	979,144	-0.01(-0.02%)
Nov 13, 2018	40.67	40.82	40.59	40.61	1,126,154	-0.06(-0.15%)
Nov 12, 2018	40.90	40.90	40.67	40.67	438,622	-0.14(-0.34%)
Nov 09, 2018	40.69	40.82	40.63	40.81	579,928	+0.12(+0.29%)
Nov 08, 2018	40.54	40.79	40.51	40.69	880,743	+0.12(+0.29%)
Nov 07, 2018	40.28	40.72	40.28	40.58	947,911	+0.22(+0.54%)
Nov 06, 2018	40.40	40.53	40.33	40.36	455,117	-0.02(-0.06%)
Nov 05, 2018	40.57	40.71	40.34	40.38	650,249	-0.17(-0.42%)
Nov 02, 2018	40.61	40.62	40.44	40.55	518,598	+0.02(+0.06%)
Nov 01, 2018	39.99	40.68	39.97	40.53	2,097,457	+0.62(+1.56%)
Oct 31, 2018	40.16	40.34	39.87	39.91	382,591	-0.27(-0.68%)
Oct 30, 2018	40.16	40.27	39.96	40.18	308,976	+0.08(+0.19%)
Oct 29, 2018	40.01	40.21	39.82	40.10	424,391	+0.15(+0.37%)
Oct 26, 2018	40.05	40.11	39.71	39.96	379,189	+0.02(+0.04%)
Oct 25, 2018	39.82	40.13	39.74	39.94	634,508	+0.06(+0.16%)
Oct 24, 2018	40.09	40.16	39.84	39.88	782,820	-0.17(-0.43%)
Oct 23, 2018	40.24	40.36	39.92	40.05	1,269,740	-0.20(-0.50%)
Oct 22, 2018	40.20	40.35	40.16	40.25	668,061	+0.02(+0.04%)
Oct 19, 2018	39.64	40.29	39.64	40.23	1,012,330	+0.58(+1.47%)
Oct 18, 2018	39.53	39.68	39.41	39.65	628,576	+0.07(+0.18%)
Oct 17, 2018	39.59	39.75	39.47	39.58	310,655	-0.09(-0.23%)
Oct 16, 2018	39.51	39.79	39.40	39.68	858,419	+0.12(+0.29%)
Oct 15, 2018	39.37	39.57	39.24	39.56	684,675	+0.15(+0.37%)
Oct 12, 2018	39.53	39.68	39.11	39.41	342,726	-0.08(-0.20%)
Oct 11, 2018	39.66	39.79	39.41	39.49	860,702	-0.14(-0.35%)
Oct 10, 2018	39.78	39.93	39.56	39.63	618,427	-0.16(-0.41%)
Oct 09, 2018	39.78	40.05	39.78	39.79	521,095	+0.02(+0.04%)
Oct 08, 2018	39.79	39.93	39.70	39.78	455,249	+0.05(+0.12%)
Oct 05, 2018	39.23	39.93	39.23	39.73	1,370,389	+0.82(+2.11%)
Oct 04, 2018	39.07	39.17	38.73	38.91	1,132,431	-0.27(-0.69%)
Oct 03, 2018	39.28	39.33	39.02	39.18	608,942	-0.09(-0.24%)
Oct 02, 2018	39.12	39.30	38.93	39.27	821,038	+0.15(+0.38%)

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.