Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.55	35.18	34.30	35.08	76,550	+0.54(+1.57%)
Dec 28, 2018	33.73	34.96	33.66	34.53	79,377	+0.79(+2.34%)
Dec 27, 2018	32.68	33.75	32.56	33.74	49,963	+0.49(+1.47%)
Dec 26, 2018	32.28	33.38	31.68	33.25	61,685	+1.28(+4.00%)
Dec 24, 2018	32.77	33.20	31.98	31.98	29,793	-0.99(-3.01%)
Dec 21, 2018	33.92	34.60	32.97	32.97	301,634	-1.16(-3.40%)
Dec 20, 2018	34.71	34.71	33.85	34.13	43,136	-0.83(-2.37%)
Dec 19, 2018	35.75	37.16	34.63	34.96	55,326	-0.55(-1.55%)
Dec 18, 2018	36.01	36.01	35.31	35.51	47,215	+0.15(+0.42%)
Dec 17, 2018	35.51	36.00	35.17	35.36	43,855	-0.14(-0.39%)
Dec 14, 2018	35.51	35.94	35.41	35.50	30,663	-0.35(-0.97%)
Dec 13, 2018	36.97	37.41	35.41	35.85	42,755	-1.10(-2.99%)
Dec 12, 2018	36.08	37.31	35.67	36.95	62,221	+1.17(+3.26%)
Dec 11, 2018	36.67	37.33	34.97	35.78	27,912	-0.42(-1.17%)
Dec 10, 2018	35.83	36.90	35.35	36.21	30,176	+0.29(+0.82%)
Dec 07, 2018	36.91	36.95	35.50	35.91	44,255	-1.02(-2.76%)
Dec 06, 2018	35.89	37.33	35.00	36.93	63,811	+0.79(+2.19%)
Dec 04, 2018	37.39	37.39	34.97	36.14	64,263	-1.31(-3.49%)
Dec 03, 2018	37.58	38.50	36.77	37.45	40,753	+0.66(+1.80%)
Nov 30, 2018	36.89	37.52	36.23	36.79	73,179	-0.09(-0.25%)
Nov 29, 2018	36.98	37.52	36.23	36.88	21,574	-0.22(-0.59%)
Nov 28, 2018	35.84	37.21	35.49	37.10	30,955	+1.36(+3.81%)
Nov 27, 2018	35.77	36.13	35.34	35.74	30,038	-0.15(-0.41%)
Nov 26, 2018	35.46	36.69	35.25	35.88	32,196	+0.55(+1.56%)
Nov 23, 2018	34.94	35.70	34.94	35.33	13,157	+0.10(+0.29%)
Nov 21, 2018		35.23	35.23	35.23	0	+0.88(+2.57%)
Nov 20, 2018	34.66	35.02	34.07	34.35	43,256	-0.83(-2.35%)
Nov 19, 2018	35.95	35.95	34.79	35.18	75,075	-0.78(-2.17%)
Nov 16, 2018	35.76	36.65	35.23	35.96	102,538	-0.09(-0.26%)
Nov 15, 2018	35.55	36.66	35.54	36.05	41,801	+0.33(+0.93%)
Nov 14, 2018	36.23	36.73	35.56	35.72	180,673	-0.17(-0.46%)
Nov 13, 2018	35.39	36.11	35.39	35.88	65,167	+0.66(+1.88%)
Nov 12, 2018	35.78	36.22	34.85	35.22	59,987	-0.57(-1.59%)
Nov 09, 2018	37.09	37.09	35.35	35.79	66,764	-1.32(-3.54%)
Nov 08, 2018	37.01	38.29	36.92	37.11	31,375	-0.05(-0.12%)
Nov 07, 2018	36.88	37.39	36.53	37.15	91,806	+0.33(+0.90%)
Nov 06, 2018	36.60	36.92	36.00	36.82	47,228	+0.24(+0.65%)
Nov 05, 2018	37.09	37.46	35.97	36.58	46,157	-0.63(-1.68%)
Nov 02, 2018	36.80	37.34	36.55	37.21	36,644	+0.59(+1.61%)
Nov 01, 2018	35.85	37.20	35.30	36.62	59,069	+0.97(+2.71%)
Oct 31, 2018	35.92	36.36	35.07	35.66	63,987	+0.15(+0.41%)
Oct 30, 2018	35.39	35.79	34.33	35.51	77,526	+0.11(+0.31%)
Oct 29, 2018	37.67	37.67	34.86	35.40	67,379	-1.82(-4.89%)
Oct 26, 2018	38.44	38.48	36.70	37.22	92,752	-1.86(-4.75%)
Oct 25, 2018	39.10	39.54	35.77	39.08	68,097	+0.39(+1.00%)
Oct 24, 2018	40.97	41.15	38.61	38.69	87,935	-2.39(-5.82%)
Oct 23, 2018	41.03	41.76	40.14	41.08	38,403	-0.40(-0.98%)
Oct 22, 2018	41.61	42.60	40.88	41.49	62,372	+0.01(+0.02%)
Oct 19, 2018	41.96	42.58	41.26	41.48	35,774	-0.50(-1.18%)
Oct 18, 2018	42.52	42.79	41.58	41.97	24,165	-0.58(-1.36%)
Oct 17, 2018	42.60	42.79	42.03	42.55	30,321	-0.10(-0.24%)
Oct 16, 2018	41.66	42.86	40.83	42.65	35,156	+1.13(+2.72%)
Oct 15, 2018	41.04	41.76	41.01	41.52	33,524	+0.40(+0.98%)
Oct 12, 2018	41.23	41.72	40.47	41.12	65,350	+0.35(+0.86%)
Oct 11, 2018	40.76	41.59	40.20	40.77	77,943	-0.12(-0.29%)
Oct 10, 2018	41.27	41.79	40.81	40.89	121,461	-0.52(-1.27%)
Oct 09, 2018	40.81	41.69	40.81	41.41	91,338	+0.57(+1.40%)
Oct 08, 2018	40.74	41.13	40.45	40.84	47,782	+0.02(+0.05%)
Oct 05, 2018	41.84	42.12	40.10	40.82	124,611	-0.86(-2.07%)
Oct 04, 2018	42.12	42.12	41.48	41.69	50,053	-0.08(-0.20%)
Oct 03, 2018	41.73	41.95	39.73	41.77	59,345	+0.16(+0.38%)
Oct 02, 2018	41.66	41.80	41.45	41.61	51,387	-0.06(-0.13%)

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.