Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.85	34.27	33.60	34.19	928,000	+0.37(+1.09%)
Dec 28, 2018	33.60	34.02	33.43	33.82	836,900	+0.32(+0.96%)
Dec 27, 2018	32.92	33.50	32.43	33.50	886,042	+0.35(+1.06%)
Dec 26, 2018	32.60	33.20	32.16	33.15	838,484	+0.77(+2.38%)
Dec 24, 2018	33.77	33.89	32.23	32.38	512,600	-1.49(-4.40%)
Dec 21, 2018	34.41	35.23	33.86	33.87	1,927,100	-0.65(-1.88%)
Dec 20, 2018	34.32	34.90	33.86	34.52	1,169,705	+0.18(+0.52%)
Dec 19, 2018	34.39	34.67	34.04	34.34	621,809	+0.01(+0.03%)
Dec 18, 2018	34.70	34.76	34.26	34.33	924,569	-0.26(-0.75%)
Dec 17, 2018	35.89	35.89	34.45	34.59	852,931	-1.19(-3.33%)
Dec 14, 2018	35.72	35.84	35.54	35.78	389,100	-0.01(-0.03%)
Dec 13, 2018	35.44	35.96	35.38	35.79	486,621	+0.44(+1.24%)
Dec 12, 2018	35.35	35.65	35.22	35.35	764,198	+0.16(+0.45%)
Dec 11, 2018	35.37	35.46	35.02	35.19	584,689	-0.04(-0.11%)
Dec 10, 2018	35.42	35.47	34.79	35.23	616,269	-0.16(-0.45%)
Dec 07, 2018	34.90	35.46	34.90	35.39	797,500	+0.37(+1.06%)
Dec 06, 2018	34.59	35.05	34.49	35.02	1,467,062	+0.77(+2.25%)
Dec 04, 2018	34.20	34.79	34.10	34.25	895,100	+0.19(+0.56%)
Dec 03, 2018	34.17	34.17	33.57	34.06	901,685	-0.23(-0.67%)
Nov 30, 2018	33.86	34.32	33.54	34.29	1,339,600	+0.48(+1.42%)
Nov 29, 2018	34.21	34.36	33.71	33.81	694,004	-0.46(-1.34%)
Nov 28, 2018	34.18	34.48	34.10	34.27	648,582	+0.08(+0.23%)
Nov 27, 2018	34.18	34.35	33.99	34.19	423,359	+0.01(+0.03%)
Nov 26, 2018	34.10	34.28	33.95	34.18	510,925	+0.10(+0.29%)
Nov 23, 2018	33.54	34.25	33.41	34.08	259,600	+0.43(+1.28%)
Nov 21, 2018		33.65	33.65	33.65	0	-0.24(-0.71%)
Nov 20, 2018	33.69	34.27	33.69	33.89	1,039,534	+0.20(+0.59%)
Nov 19, 2018	33.75	33.90	33.11	33.69	877,922	+0.62(+1.87%)
Nov 16, 2018	33.10	33.50	32.84	33.07	1,652,400	+0.12(+0.36%)
Nov 15, 2018	32.32	32.96	32.09	32.95	439,282	+0.36(+1.10%)
Nov 14, 2018	33.03	33.07	32.52	32.59	648,709	-0.45(-1.36%)
Nov 13, 2018	33.14	33.33	32.91	33.04	568,522	+0.01(+0.03%)
Nov 12, 2018	33.12	33.58	32.94	33.03	700,498	-0.10(-0.30%)
Nov 09, 2018	32.24	33.19	32.13	33.13	950,900	+0.76(+2.35%)
Nov 08, 2018	33.31	33.43	32.21	32.37	938,246	-0.78(-2.35%)
Nov 07, 2018	32.79	33.37	32.79	33.15	878,059	+0.56(+1.72%)
Nov 06, 2018	33.50	33.52	32.28	32.59	878,714	-0.44(-1.33%)
Nov 05, 2018	32.90	33.32	32.87	33.03	940,737	+0.11(+0.33%)
Nov 02, 2018	32.84	32.93	32.12	32.92	1,011,500	+0.25(+0.77%)
Nov 01, 2018	32.70	32.86	32.28	32.67	917,478	+0.14(+0.43%)
Oct 31, 2018	32.97	33.10	32.22	32.53	1,893,184	-0.50(-1.51%)
Oct 30, 2018	33.31	33.34	32.73	33.03	739,739	-0.12(-0.36%)
Oct 29, 2018	33.64	33.78	32.86	33.15	877,893	-0.06(-0.18%)
Oct 26, 2018	34.16	34.28	32.98	33.21	1,086,100	-0.92(-2.70%)
Oct 25, 2018	35.23	35.23	33.96	34.13	1,110,611	-1.16(-3.29%)
Oct 24, 2018	34.90	35.77	34.72	35.29	1,720,290	+0.28(+0.80%)
Oct 23, 2018	35.33	35.55	34.11	35.01	3,280,027	-2.87(-7.58%)
Oct 22, 2018	37.73	38.05	37.64	37.88	619,577	+0.16(+0.42%)
Oct 19, 2018	37.31	37.90	37.19	37.72	586,700	+0.49(+1.32%)
Oct 18, 2018	37.16	37.35	37.07	37.23	385,168	+0.10(+0.27%)
Oct 17, 2018	37.03	37.29	36.91	37.13	304,987	+0.02(+0.05%)
Oct 16, 2018	36.37	37.23	36.21	37.11	352,858	+0.74(+2.03%)
Oct 15, 2018	36.36	36.58	36.23	36.37	379,660	+0.02(+0.06%)
Oct 12, 2018	36.50	36.67	35.97	36.35	589,800	-0.12(-0.33%)
Oct 11, 2018	37.54	37.55	36.46	36.47	635,654	-1.07(-2.85%)
Oct 10, 2018	37.67	38.23	37.52	37.54	463,710	-0.18(-0.48%)
Oct 09, 2018	37.47	37.78	37.38	37.72	565,351	+0.25(+0.67%)
Oct 08, 2018	37.06	37.60	37.06	37.47	300,441	+0.43(+1.16%)
Oct 05, 2018	36.74	37.22	36.74	37.04	211,200	+0.30(+0.82%)
Oct 04, 2018	36.58	36.79	36.41	36.74	405,609	+0.05(+0.14%)
Oct 03, 2018	36.94	37.18	36.41	36.69	304,916	-0.21(-0.57%)
Oct 02, 2018	36.69	36.96	36.56	36.90	353,851	+0.26(+0.71%)

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.