Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.50	34.63	33.26	33.98	681	+1.05(+3.17%)
Dec 28, 2018	32.15	32.93	30.58	32.93	2,310	+1.70(+5.44%)
Dec 27, 2018	33.98	33.98	30.06	31.23	3,070	-2.74(-8.08%)
Dec 26, 2018	34.11	35.94	33.32	33.98	1,346	+1.31(+4.00%)
Dec 24, 2018	35.55	35.81	32.67	32.67	1,193	-4.70(-12.59%)
Dec 21, 2018	41.16	41.16	36.33	37.38	1,354	-2.35(-5.92%)
Dec 20, 2018	39.60	40.25	38.81	39.73	1,228	+0.00(+0.00%)
Dec 19, 2018	41.03	41.16	38.81	39.73	445	-1.83(-4.40%)
Dec 18, 2018	42.85	42.99	38.94	41.56	8,090	-1.18(-2.75%)
Dec 17, 2018	42.73	43.29	40.77	42.73	1,534	+0.13(+0.31%)
Dec 14, 2018	43.91	44.30	42.47	42.60	466	-2.74(-6.05%)
Dec 13, 2018	42.34	45.35	42.34	45.35	185	+3.14(+7.43%)
Dec 12, 2018	42.73	44.69	42.21	42.21	620	-1.44(-3.29%)
Dec 11, 2018	43.39	43.65	43.39	43.65	228	+0.52(+1.21%)
Dec 10, 2018	43.39	43.91	42.86	43.12	866	-1.96(-4.35%)
Dec 07, 2018	45.48	46.78	43.39	45.09	3,298	-0.22(-0.49%)
Dec 06, 2018	46.91	47.83	44.14	45.31	16,729	+0.22(+0.50%)
Dec 04, 2018	43.91	45.48	43.65	45.09	5,777	+0.65(+1.47%)
Dec 03, 2018	44.30	45.48	43.12	44.43	6,492	-0.52(-1.16%)
Nov 30, 2018	43.91	45.87	43.91	44.95	7,759	+1.18(+2.69%)
Nov 29, 2018	43.78	44.24	42.99	43.78	4,335	-0.65(-1.47%)
Nov 28, 2018	41.69	45.09	41.16	44.43	9,826	+1.96(+4.61%)
Nov 27, 2018	42.73	43.52	42.21	42.47	3,715	-1.44(-3.27%)
Nov 26, 2018	40.51	44.56	40.51	43.91	10,204	+3.53(+8.74%)
Nov 23, 2018	39.86	41.03	39.34	40.38	443	+0.52(+1.31%)
Nov 21, 2018		39.86	39.86	39.86	0	+1.31(+3.39%)
Nov 20, 2018	39.34	40.38	37.24	38.55	8,541	+0.00(+0.00%)
Nov 19, 2018	40.02	40.02	37.31	38.55	2,117	-1.05(-2.64%)
Nov 16, 2018	38.56	39.92	38.29	39.60	2,571	-0.39(-0.98%)
Nov 15, 2018	40.90	45.61	36.72	39.99	55,746	+0.00(+0.00%)
Nov 14, 2018	40.64	41.56	39.99	39.99	561	-1.18(-2.86%)
Nov 13, 2018	41.82	41.82	41.16	41.16	817	+0.13(+0.32%)
Nov 12, 2018	41.56	41.56	40.18	41.03	1,178	-0.78(-1.88%)
Nov 09, 2018	40.90	41.82	40.51	41.82	1,056	-0.39(-0.93%)
Nov 08, 2018	42.85	43.12	40.06	42.21	7,358	-0.46(-1.07%)
Nov 07, 2018	41.35	46.39	40.51	42.67	45,362	+1.50(+3.65%)
Nov 06, 2018	41.16	41.56	39.86	41.16	1,318	+1.31(+3.28%)
Nov 05, 2018	41.69	41.69	39.60	39.86	260	-0.65(-1.61%)
Nov 02, 2018	40.51	40.51	40.25	40.51	91	-0.26(-0.64%)
Nov 01, 2018	41.30	41.95	39.73	40.77	3,132	+0.26(+0.65%)
Oct 31, 2018	39.86	41.16	39.86	40.51	3,523	+1.88(+4.88%)
Oct 30, 2018	38.73	39.86	37.90	38.63	730	+0.08(+0.20%)
Oct 29, 2018	40.51	40.51	38.16	38.55	1,996	-0.39(-1.01%)
Oct 26, 2018	41.69	41.82	38.03	38.94	841	-0.65(-1.65%)
Oct 25, 2018	39.20	40.25	37.24	39.60	2,700	+0.78(+2.02%)
Oct 24, 2018	39.47	40.50	38.81	38.81	3,952	-0.78(-1.98%)
Oct 23, 2018	41.16	41.16	39.34	39.60	4,157	-1.83(-4.42%)
Oct 22, 2018	43.26	43.26	39.60	41.43	10,026	-0.78(-1.86%)
Oct 19, 2018	40.05	44.86	40.05	42.21	48,591	+1.44(+3.53%)
Oct 18, 2018	40.38	41.11	40.38	40.77	519	+0.78(+1.96%)
Oct 17, 2018	40.12	40.38	39.47	39.99	804	+0.39(+0.99%)
Oct 16, 2018	40.38	41.16	39.34	39.60	846	-0.78(-1.94%)
Oct 15, 2018	39.99	40.90	39.47	40.38	697	-0.52(-1.28%)
Oct 12, 2018	39.07	40.90	38.81	40.90	1,331	+2.35(+6.10%)
Oct 11, 2018	40.25	40.25	38.16	38.55	1,765	-1.83(-4.53%)
Oct 10, 2018	42.34	42.34	38.16	40.38	5,881	-2.09(-4.92%)
Oct 09, 2018	41.82	42.73	40.64	42.47	1,645	-0.21(-0.50%)
Oct 08, 2018	41.03	43.12	41.03	42.68	7,289	+2.57(+6.39%)
Oct 05, 2018	40.90	43.12	39.47	40.12	3,091	-0.65(-1.60%)
Oct 04, 2018	42.60	42.60	40.51	40.77	5,224	-2.35(-5.45%)
Oct 03, 2018	45.74	45.74	42.21	43.12	4,541	-0.13(-0.30%)
Oct 02, 2018	45.48	45.48	41.82	43.26	6,922	-2.35(-5.16%)

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.