Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.63	34.02	33.18	33.84	3,100,599	+0.26(+0.77%)
Dec 28, 2018	33.78	34.08	33.30	33.58	3,080,133	-0.02(-0.07%)
Dec 27, 2018	33.10	33.61	32.55	33.61	2,996,819	-0.04(-0.12%)
Dec 26, 2018	32.07	33.66	31.63	33.65	3,575,234	+1.66(+5.19%)
Dec 24, 2018	32.20	32.56	31.72	31.99	1,811,602	-0.46(-1.41%)
Dec 21, 2018	33.02	33.48	32.32	32.45	4,596,061	-0.56(-1.71%)
Dec 20, 2018	33.08	33.64	32.75	33.01	3,881,033	-0.32(-0.97%)
Dec 19, 2018	33.93	34.48	33.14	33.33	4,271,928	-0.52(-1.55%)
Dec 18, 2018	34.45	34.80	33.56	33.86	3,967,178	-0.36(-1.04%)
Dec 17, 2018	34.31	35.07	34.10	34.21	4,653,626	-0.29(-0.84%)
Dec 14, 2018	34.95	35.50	34.39	34.51	4,716,931	-0.80(-2.26%)
Dec 13, 2018	36.50	36.54	35.22	35.30	4,475,178	-1.01(-2.79%)
Dec 12, 2018	36.70	36.73	36.10	36.32	5,710,348	+0.22(+0.62%)
Dec 11, 2018	37.19	37.38	35.96	36.09	3,243,827	-0.65(-1.76%)
Dec 10, 2018	37.20	37.44	36.30	36.74	3,396,992	-0.73(-1.95%)
Dec 07, 2018	38.07	38.57	37.24	37.47	2,450,622	-0.65(-1.70%)
Dec 06, 2018	37.40	38.16	37.01	38.12	3,735,887	+0.00(+0.00%)
Dec 04, 2018	40.08	40.18	37.56	38.12	4,378,159	-2.08(-5.17%)
Dec 03, 2018	40.84	41.09	39.95	40.20	3,020,554	-0.22(-0.55%)
Nov 30, 2018	39.95	40.65	39.83	40.42	5,605,637	+0.37(+0.93%)
Nov 29, 2018	39.77	40.29	39.66	40.05	1,393,079	-0.08(-0.21%)
Nov 28, 2018	39.79	40.27	39.24	40.13	1,608,329	+0.32(+0.81%)
Nov 27, 2018	40.02	40.23	39.59	39.80	1,736,665	-0.12(-0.31%)
Nov 26, 2018	39.50	40.28	39.35	39.93	1,842,958	+0.87(+2.23%)
Nov 23, 2018	38.85	39.46	38.59	39.06	1,112,387	-0.07(-0.19%)
Nov 21, 2018		39.13	39.13	39.13	0	-0.22(-0.57%)
Nov 20, 2018	40.05	40.26	39.31	39.36	2,759,723	-0.93(-2.31%)
Nov 19, 2018	40.25	40.86	40.05	40.29	2,713,471	+0.06(+0.14%)
Nov 16, 2018	39.85	40.67	39.71	40.23	4,002,186	+0.07(+0.17%)
Nov 15, 2018	39.43	40.21	39.16	40.16	2,810,300	+0.42(+1.04%)
Nov 14, 2018	40.85	41.12	39.41	39.75	4,264,242	-0.91(-2.23%)
Nov 13, 2018	40.86	41.62	40.62	40.65	4,328,276	-0.17(-0.41%)
Nov 12, 2018	41.28	41.64	40.74	40.82	2,326,599	-0.59(-1.44%)
Nov 09, 2018	41.49	42.06	41.07	41.41	2,611,174	-0.21(-0.52%)
Nov 08, 2018	40.89	41.98	40.76	41.63	4,246,380	+0.59(+1.43%)
Nov 07, 2018	41.02	41.12	39.92	41.04	3,157,587	+0.43(+1.06%)
Nov 06, 2018	39.97	40.81	39.80	40.61	3,209,771	+0.44(+1.09%)
Nov 05, 2018	39.88	40.41	39.81	40.17	2,764,899	+0.40(+1.02%)
Nov 02, 2018	39.74	40.33	39.51	39.77	2,894,360	+0.49(+1.24%)
Nov 01, 2018	38.99	39.55	38.97	39.28	5,284,186	+0.44(+1.13%)
Oct 31, 2018	39.15	39.83	38.82	38.84	6,087,323	+0.12(+0.32%)
Oct 30, 2018	39.02	39.17	38.30	38.72	6,313,432	-0.12(-0.30%)
Oct 29, 2018	39.26	39.60	38.39	38.84	5,443,987	+0.40(+1.03%)
Oct 26, 2018	38.51	39.06	38.07	38.44	4,355,591	-0.49(-1.25%)
Oct 25, 2018	37.89	39.24	37.89	38.93	3,765,651	+1.26(+3.35%)
Oct 24, 2018	38.96	39.08	37.59	37.66	5,167,900	-1.29(-3.31%)
Oct 23, 2018	39.24	39.41	37.86	38.95	5,678,624	+1.51(+4.04%)
Oct 22, 2018	38.94	39.00	37.32	37.44	4,198,713	-1.34(-3.45%)
Oct 19, 2018	38.99	39.57	38.64	38.78	3,734,955	-0.31(-0.80%)
Oct 18, 2018	39.85	40.17	39.03	39.09	4,172,878	-0.90(-2.25%)
Oct 17, 2018	39.57	40.36	39.15	39.99	3,200,856	+0.22(+0.56%)
Oct 16, 2018	39.85	39.86	39.20	39.77	3,305,370	+0.14(+0.35%)
Oct 15, 2018	39.73	40.24	39.59	39.63	2,485,395	-0.18(-0.46%)
Oct 12, 2018	41.07	41.47	38.93	39.81	4,544,543	-0.79(-1.95%)
Oct 11, 2018	41.70	41.96	40.55	40.60	3,767,452	-1.35(-3.23%)
Oct 10, 2018	42.81	43.14	41.93	41.96	2,694,267	-0.70(-1.64%)
Oct 09, 2018	42.86	42.94	42.48	42.66	1,846,596	-0.35(-0.81%)
Oct 08, 2018	42.21	43.13	42.03	43.01	2,574,489	+0.76(+1.80%)
Oct 05, 2018	42.52	42.82	42.02	42.25	2,093,857	-0.30(-0.70%)
Oct 04, 2018	42.06	42.92	42.02	42.54	2,470,885	+0.62(+1.48%)
Oct 03, 2018	41.16	42.15	40.97	41.92	2,685,562	+1.11(+2.73%)
Oct 02, 2018	41.14	41.25	40.59	40.81	1,958,006	-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.