Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.91	32.16	31.39	32.00	5,227,143	+0.25(+0.78%)
Dec 28, 2018	31.65	32.15	31.47	31.75	4,699,620	+0.21(+0.68%)
Dec 27, 2018	31.12	31.55	30.49	31.54	3,831,364	-0.08(-0.24%)
Dec 26, 2018	30.23	31.63	29.92	31.62	4,572,224	+1.48(+4.92%)
Dec 24, 2018	30.49	30.74	30.11	30.13	3,752,763	-0.59(-1.92%)
Dec 21, 2018	31.27	31.76	30.64	30.73	8,509,688	-0.54(-1.72%)
Dec 20, 2018	31.15	31.59	30.96	31.26	7,955,826	-0.09(-0.27%)
Dec 19, 2018	32.23	32.53	31.19	31.35	4,723,505	-0.85(-2.64%)
Dec 18, 2018	32.84	33.16	32.05	32.20	4,199,273	-0.44(-1.36%)
Dec 17, 2018	32.79	33.42	32.51	32.64	4,472,904	-0.28(-0.85%)
Dec 14, 2018	33.15	33.76	32.83	32.92	4,097,321	-0.54(-1.63%)
Dec 13, 2018	34.38	34.44	33.40	33.47	5,322,283	-0.84(-2.45%)
Dec 12, 2018	34.35	34.79	33.98	34.31	4,631,842	+0.39(+1.15%)
Dec 11, 2018	34.78	34.80	33.80	33.92	5,064,651	-0.32(-0.94%)
Dec 10, 2018	34.85	34.96	33.85	34.24	5,639,595	-0.70(-2.00%)
Dec 07, 2018	35.34	35.89	34.68	34.94	4,940,483	-0.50(-1.42%)
Dec 06, 2018	34.99	35.45	34.51	35.44	6,671,413	-0.26(-0.71%)
Dec 04, 2018	37.43	37.53	35.42	35.70	7,848,233	-2.01(-5.32%)
Dec 03, 2018	38.18	38.27	37.35	37.70	3,016,880	-0.02(-0.05%)
Nov 30, 2018	37.19	37.82	37.07	37.72	1,649,178	+0.48(+1.30%)
Nov 29, 2018	37.04	37.47	36.84	37.24	1,286,702	-0.14(-0.39%)
Nov 28, 2018	37.06	37.38	36.43	37.38	2,189,133	+0.48(+1.31%)
Nov 27, 2018	36.97	37.21	36.73	36.90	2,868,865	-0.24(-0.64%)
Nov 26, 2018	36.76	37.36	36.76	37.13	3,639,576	+0.75(+2.06%)
Nov 23, 2018	36.17	36.73	36.05	36.39	686,119	-0.06(-0.16%)
Nov 21, 2018		36.45	36.45	36.45	0	+0.14(+0.37%)
Nov 20, 2018	36.56	36.91	36.22	36.31	2,896,704	-0.68(-1.84%)
Nov 19, 2018	37.11	37.47	36.71	36.99	3,509,049	-0.14(-0.39%)
Nov 16, 2018	36.87	37.24	36.79	37.13	1,804,927	-0.06(-0.16%)
Nov 15, 2018	36.25	37.23	35.96	37.19	3,972,723	+0.68(+1.86%)
Nov 14, 2018	37.44	37.56	36.12	36.51	4,988,382	-0.72(-1.94%)
Nov 13, 2018	37.03	37.76	37.03	37.24	2,237,319	+0.27(+0.74%)
Nov 12, 2018	37.35	37.53	36.94	36.96	2,540,123	-0.47(-1.25%)
Nov 09, 2018	37.70	37.96	37.19	37.43	4,194,297	-0.32(-0.86%)
Nov 08, 2018	37.48	38.00	37.41	37.76	2,861,717	+0.16(+0.43%)
Nov 07, 2018	37.47	37.66	36.89	37.59	6,019,494	+0.25(+0.66%)
Nov 06, 2018	37.08	37.53	36.85	37.35	4,995,946	+0.21(+0.57%)
Nov 05, 2018	36.92	37.30	36.85	37.13	2,618,111	+0.14(+0.37%)
Nov 02, 2018	37.19	37.41	36.63	37.00	3,986,122	+0.12(+0.32%)
Nov 01, 2018	36.62	37.02	36.56	36.88	3,352,732	+0.42(+1.14%)
Oct 31, 2018	36.36	36.90	36.27	36.46	4,033,302	+0.48(+1.32%)
Oct 30, 2018	35.64	36.01	35.32	35.99	6,479,526	+0.42(+1.17%)
Oct 29, 2018	35.45	36.08	35.25	35.57	10,294,192	+0.63(+1.80%)
Oct 26, 2018	34.86	35.31	34.48	34.94	4,969,282	-0.31(-0.87%)
Oct 25, 2018	34.51	35.51	34.50	35.25	3,644,525	+0.91(+2.65%)
Oct 24, 2018	35.77	35.77	34.29	34.34	4,664,294	-1.48(-4.13%)
Oct 23, 2018	35.19	36.05	35.14	35.82	4,768,499	-0.02(-0.05%)
Oct 22, 2018	36.97	37.18	35.75	35.83	3,482,046	-1.05(-2.84%)
Oct 19, 2018	37.07	37.52	36.75	36.88	3,083,717	-0.50(-1.34%)
Oct 18, 2018	37.98	38.22	37.31	37.38	3,030,333	-0.70(-1.83%)
Oct 17, 2018	37.75	38.44	37.34	38.08	3,746,582	+0.21(+0.56%)
Oct 16, 2018	37.87	37.89	37.19	37.87	4,161,572	+0.23(+0.61%)
Oct 15, 2018	37.51	37.94	37.41	37.64	2,518,536	+0.06(+0.16%)
Oct 12, 2018	38.70	38.77	36.69	37.58	6,208,811	-0.66(-1.71%)
Oct 11, 2018	39.24	39.39	38.19	38.23	6,491,805	-1.23(-3.10%)
Oct 10, 2018	40.13	40.42	39.41	39.46	2,409,587	-0.67(-1.67%)
Oct 09, 2018	40.25	40.35	39.92	40.13	1,304,145	-0.18(-0.44%)
Oct 08, 2018	39.87	40.44	39.79	40.31	2,119,935	+0.34(+0.85%)
Oct 05, 2018	40.39	40.50	39.86	39.97	2,940,075	-0.39(-0.97%)
Oct 04, 2018	40.24	40.89	40.08	40.36	5,819,505	+0.11(+0.27%)
Oct 03, 2018	39.59	40.38	39.46	40.25	4,167,548	+0.93(+2.36%)
Oct 02, 2018	39.41	39.65	39.09	39.32	5,911,972	-0.15(-0.39%)

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.