Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.65	34.04	33.19	33.85	3,099,477	+0.26(+0.77%)
Dec 28, 2018	33.79	34.09	33.31	33.60	3,079,018	-0.02(-0.07%)
Dec 27, 2018	33.11	33.62	32.56	33.62	2,995,735	-0.04(-0.12%)
Dec 26, 2018	32.08	33.67	31.64	33.66	3,573,940	+1.66(+5.19%)
Dec 24, 2018	32.22	32.57	31.73	32.00	1,810,946	-0.46(-1.41%)
Dec 21, 2018	33.03	33.50	32.33	32.46	4,594,398	-0.56(-1.71%)
Dec 20, 2018	33.10	33.65	32.76	33.02	3,879,629	-0.32(-0.97%)
Dec 19, 2018	33.94	34.49	33.15	33.35	4,270,382	-0.52(-1.55%)
Dec 18, 2018	34.46	34.82	33.57	33.87	3,965,743	-0.36(-1.04%)
Dec 17, 2018	34.33	35.08	34.11	34.23	4,651,942	-0.29(-0.84%)
Dec 14, 2018	34.96	35.51	34.41	34.52	4,715,224	-0.80(-2.26%)
Dec 13, 2018	36.51	36.55	35.23	35.32	4,473,559	-1.01(-2.79%)
Dec 12, 2018	36.71	36.74	36.11	36.33	5,708,282	+0.22(+0.62%)
Dec 11, 2018	37.20	37.39	35.97	36.10	3,242,653	-0.65(-1.76%)
Dec 10, 2018	37.22	37.45	36.31	36.75	3,395,763	-0.73(-1.95%)
Dec 07, 2018	38.08	38.58	37.25	37.48	2,449,736	-0.65(-1.70%)
Dec 06, 2018	37.42	38.17	37.02	38.13	3,734,536	+0.00(+0.00%)
Dec 04, 2018	40.09	40.19	37.58	38.13	4,376,574	-2.08(-5.17%)
Dec 03, 2018	40.86	41.11	39.97	40.21	3,019,461	-0.22(-0.55%)
Nov 30, 2018	39.96	40.67	39.84	40.43	5,603,609	+0.37(+0.93%)
Nov 29, 2018	39.79	40.31	39.67	40.06	1,392,575	-0.08(-0.21%)
Nov 28, 2018	39.80	40.28	39.25	40.14	1,607,747	+0.32(+0.81%)
Nov 27, 2018	40.03	40.24	39.60	39.82	1,736,036	-0.12(-0.31%)
Nov 26, 2018	39.51	40.29	39.36	39.94	1,842,291	+0.87(+2.23%)
Nov 23, 2018	38.86	39.47	38.61	39.07	1,111,984	-0.07(-0.19%)
Nov 21, 2018		39.15	39.15	39.15	0	-0.22(-0.57%)
Nov 20, 2018	40.07	40.28	39.32	39.37	2,758,724	-0.93(-2.31%)
Nov 19, 2018	40.27	40.87	40.07	40.30	2,712,489	+0.06(+0.14%)
Nov 16, 2018	39.86	40.68	39.73	40.24	4,000,738	+0.07(+0.17%)
Nov 15, 2018	39.45	40.23	39.17	40.18	2,809,284	+0.42(+1.04%)
Nov 14, 2018	40.87	41.13	39.43	39.76	4,262,700	-0.91(-2.23%)
Nov 13, 2018	40.87	41.64	40.63	40.67	4,326,710	-0.17(-0.41%)
Nov 12, 2018	41.30	41.65	40.75	40.83	2,325,757	-0.59(-1.44%)
Nov 09, 2018	41.51	42.07	41.09	41.43	2,610,229	-0.21(-0.52%)
Nov 08, 2018	40.91	42.00	40.78	41.64	4,244,843	+0.59(+1.43%)
Nov 07, 2018	41.04	41.13	39.93	41.06	3,156,445	+0.43(+1.06%)
Nov 06, 2018	39.98	40.82	39.82	40.63	3,208,610	+0.44(+1.09%)
Nov 05, 2018	39.89	40.43	39.83	40.19	2,763,898	+0.40(+1.02%)
Nov 02, 2018	39.75	40.35	39.53	39.78	2,893,313	+0.49(+1.24%)
Nov 01, 2018	39.00	39.56	38.98	39.30	5,282,275	+0.44(+1.13%)
Oct 31, 2018	39.16	39.84	38.83	38.86	6,085,121	+0.12(+0.32%)
Oct 30, 2018	39.03	39.18	38.31	38.73	6,311,148	-0.12(-0.30%)
Oct 29, 2018	39.27	39.61	38.40	38.85	5,442,017	+0.40(+1.03%)
Oct 26, 2018	38.53	39.07	38.09	38.45	4,354,015	-0.49(-1.25%)
Oct 25, 2018	37.90	39.26	37.90	38.94	3,764,289	+1.26(+3.35%)
Oct 24, 2018	38.97	39.09	37.60	37.68	5,166,030	-1.29(-3.31%)
Oct 23, 2018	39.26	39.42	37.88	38.97	5,676,570	+1.51(+4.04%)
Oct 22, 2018	38.95	39.02	37.33	37.45	4,197,194	-1.34(-3.45%)
Oct 19, 2018	39.01	39.59	38.65	38.79	3,733,604	-0.31(-0.80%)
Oct 18, 2018	39.87	40.19	39.04	39.11	4,171,369	-0.90(-2.25%)
Oct 17, 2018	39.59	40.37	39.16	40.01	3,199,698	+0.22(+0.56%)
Oct 16, 2018	39.87	39.87	39.21	39.78	3,304,174	+0.14(+0.35%)
Oct 15, 2018	39.74	40.25	39.60	39.64	2,484,496	-0.18(-0.46%)
Oct 12, 2018	41.08	41.49	38.94	39.83	4,542,899	-0.79(-1.95%)
Oct 11, 2018	41.72	41.97	40.56	40.62	3,766,089	-1.35(-3.23%)
Oct 10, 2018	42.82	43.16	41.95	41.97	2,693,292	-0.70(-1.65%)
Oct 09, 2018	42.87	42.96	42.49	42.67	1,845,928	-0.35(-0.81%)
Oct 08, 2018	42.23	43.15	42.05	43.02	2,573,558	+0.76(+1.80%)
Oct 05, 2018	42.53	42.84	42.04	42.26	2,093,099	-0.30(-0.70%)
Oct 04, 2018	42.08	42.94	42.03	42.56	2,469,991	+0.62(+1.48%)
Oct 03, 2018	41.18	42.16	40.99	41.94	2,684,590	+1.11(+2.73%)
Oct 02, 2018	41.15	41.26	40.61	40.82	1,957,298	-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.