Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.25	35.41	34.86	35.37	27,246	+0.30(+0.86%)
Dec 28, 2018	34.84	35.31	34.75	35.07	26,627	+0.35(+1.00%)
Dec 27, 2018	34.39	35.74	33.63	34.72	21,957	-0.09(-0.25%)
Dec 26, 2018	33.31	34.86	33.09	34.80	12,807	+1.60(+4.81%)
Dec 24, 2018	33.56	33.65	33.20	33.20	25,698	-0.76(-2.23%)
Dec 21, 2018	35.03	35.15	33.84	33.96	40,326	-0.89(-2.54%)
Dec 20, 2018	35.32	35.66	34.60	34.85	17,273	-0.83(-2.33%)
Dec 19, 2018	36.22	36.78	35.40	35.68	15,545	-0.68(-1.88%)
Dec 18, 2018	37.04	37.04	36.11	36.36	251,915	-0.20(-0.56%)
Dec 17, 2018	37.23	37.66	36.47	36.57	73,696	-0.91(-2.42%)
Dec 14, 2018	37.81	38.11	37.47	37.47	5,446	-0.78(-2.05%)
Dec 13, 2018	38.68	38.89	38.25	38.25	5,968	-0.63(-1.61%)
Dec 12, 2018	39.01	39.21	38.88	38.88	4,514	+0.44(+1.15%)
Dec 11, 2018	39.12	39.12	38.16	38.44	10,373	-0.13(-0.34%)
Dec 10, 2018	38.73	38.77	38.30	38.57	2,998	-0.32(-0.81%)
Dec 07, 2018	40.10	40.10	38.82	38.88	3,666	-0.85(-2.14%)
Dec 06, 2018	39.20	39.74	38.74	39.74	3,680	-0.68(-1.67%)
Dec 04, 2018	40.60	40.60	40.16	40.41	20,111	-1.31(-3.14%)
Dec 03, 2018	42.01	42.01	41.31	41.72	14,003	+0.49(+1.18%)
Nov 30, 2018	41.12	41.23	40.86	41.23	8,379	+0.08(+0.18%)
Nov 29, 2018	40.97	41.18	40.87	41.16	3,275	+0.16(+0.39%)
Nov 28, 2018	40.69	41.04	40.12	41.00	3,064	+0.62(+1.55%)
Nov 27, 2018	40.60	40.60	40.35	40.37	2,460	-0.10(-0.25%)
Nov 26, 2018	40.61	40.61	40.37	40.48	2,615	+0.35(+0.87%)
Nov 23, 2018	39.95	40.13	39.95	40.13	1,256	+0.01(+0.03%)
Nov 21, 2018		40.11	40.11	40.11	0	+0.57(+1.44%)
Nov 20, 2018	40.47	40.47	39.31	39.54	21,342	-0.98(-2.43%)
Nov 19, 2018	41.15	41.15	40.47	40.53	7,464	-0.67(-1.62%)
Nov 16, 2018	41.20	41.48	40.99	41.20	4,504	+0.22(+0.54%)
Nov 15, 2018	40.22	41.21	40.22	40.98	4,574	+0.31(+0.75%)
Nov 14, 2018	41.11	41.42	40.65	40.67	17,401	-0.10(-0.24%)
Nov 13, 2018	41.08	41.56	40.75	40.77	11,363	-0.57(-1.38%)
Nov 12, 2018	41.79	41.79	41.34	41.34	1,085	-1.32(-3.09%)
Nov 09, 2018	42.59	42.72	41.78	42.66	40,222	-0.18(-0.42%)
Nov 08, 2018	42.87	43.21	42.84	42.84	2,177	-0.36(-0.83%)
Nov 07, 2018	42.94	43.21	42.78	43.20	4,195	+0.80(+1.89%)
Nov 06, 2018	42.43	42.56	42.18	42.40	4,512	+0.29(+0.68%)
Nov 05, 2018	42.61	42.61	41.84	42.11	847	+0.09(+0.20%)
Nov 02, 2018	42.22	42.22	41.79	42.03	3,980	-0.06(-0.15%)
Nov 01, 2018	41.94	42.09	41.94	42.09	1,121	+0.49(+1.17%)
Oct 31, 2018	41.60	41.67	41.47	41.61	5,436	+0.99(+2.44%)
Oct 30, 2018	40.27	40.61	39.76	40.61	12,486	+0.48(+1.19%)
Oct 29, 2018	40.90	40.90	40.13	40.13	9,425	-0.44(-1.09%)
Oct 26, 2018	40.35	40.90	40.35	40.57	4,294	-0.64(-1.55%)
Oct 25, 2018	40.86	41.21	40.84	41.21	16,376	+0.88(+2.19%)
Oct 24, 2018	41.38	41.38	39.91	40.33	10,228	-1.80(-4.27%)
Oct 23, 2018	41.86	42.13	41.37	42.13	7,194	-0.18(-0.42%)
Oct 22, 2018	42.74	42.74	42.30	42.30	4,993	-0.34(-0.81%)
Oct 19, 2018	43.14	43.34	42.65	42.65	1,780	-0.59(-1.36%)
Oct 18, 2018	43.97	43.97	43.24	43.24	2,004	-0.87(-1.97%)
Oct 17, 2018	44.02	44.22	43.56	44.10	13,979	+0.06(+0.14%)
Oct 16, 2018	43.77	44.25	43.69	44.04	5,447	+0.44(+1.02%)
Oct 15, 2018	43.31	43.72	43.19	43.60	6,844	+0.67(+1.57%)
Oct 12, 2018	43.44	43.82	42.69	42.92	5,760	+0.02(+0.04%)
Oct 11, 2018	43.44	44.05	42.90	42.90	22,193	-0.99(-2.26%)
Oct 10, 2018	44.69	44.69	43.72	43.90	7,872	-1.38(-3.05%)
Oct 09, 2018	45.44	45.44	45.28	45.28	1,741	+0.10(+0.22%)
Oct 08, 2018	45.16	45.18	44.92	45.18	6,301	-0.19(-0.41%)
Oct 05, 2018	45.64	45.64	44.97	45.36	837	-0.21(-0.47%)
Oct 04, 2018	46.12	46.12	45.39	45.58	10,637	-0.59(-1.27%)
Oct 03, 2018	45.81	46.36	45.81	46.17	2,589	+0.36(+0.77%)
Oct 02, 2018	45.91	46.05	45.81	45.81	5,846	-0.21(-0.47%)

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.