Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.79	33.18	32.35	32.89	12,047,315	-0.40(-1.22%)
Dec 28, 2018	33.54	34.04	33.16	33.29	10,885,102	-0.15(-0.43%)
Dec 27, 2018	33.03	33.46	32.31	33.44	11,806,093	+0.36(+1.09%)
Dec 26, 2018	32.60	33.08	31.79	33.08	12,492,437	+0.57(+1.76%)
Dec 24, 2018	33.67	33.79	32.43	32.51	6,858,773	-1.15(-3.43%)
Dec 21, 2018	34.42	35.07	33.58	33.66	17,313,328	-0.61(-1.78%)
Dec 20, 2018	34.45	34.75	33.94	34.27	14,901,857	-0.18(-0.53%)
Dec 19, 2018	35.53	35.82	34.29	34.46	14,916,268	-0.81(-2.30%)
Dec 18, 2018	35.90	36.10	35.06	35.27	10,274,838	-0.51(-1.43%)
Dec 17, 2018	36.30	36.67	35.43	35.78	10,461,783	-0.49(-1.35%)
Dec 14, 2018	36.95	37.02	36.20	36.27	7,398,330	-0.77(-2.08%)
Dec 13, 2018	36.96	37.16	36.68	37.04	6,129,119	+0.16(+0.43%)
Dec 12, 2018	37.40	37.57	36.85	36.88	9,620,864	-0.09(-0.25%)
Dec 11, 2018	37.22	37.68	36.78	36.97	8,571,869	+0.08(+0.23%)
Dec 10, 2018	37.34	37.44	36.06	36.89	10,088,148	-0.34(-0.90%)
Dec 07, 2018	37.75	38.16	37.07	37.22	6,742,827	-0.62(-1.64%)
Dec 06, 2018	38.21	38.38	37.08	37.84	11,008,734	-0.35(-0.92%)
Dec 04, 2018	39.28	39.50	38.10	38.19	8,453,889	-1.10(-2.80%)
Dec 03, 2018	39.28	39.48	38.88	39.29	7,653,719	+0.23(+0.59%)
Nov 30, 2018	39.06	39.19	38.80	39.06	8,378,510	-0.05(-0.14%)
Nov 29, 2018	38.94	39.47	38.84	39.12	6,294,120	+0.01(+0.02%)
Nov 28, 2018	39.22	39.28	38.68	39.11	8,128,369	-0.47(-1.20%)
Nov 27, 2018	38.92	39.62	38.65	39.58	6,895,580	+0.73(+1.87%)
Nov 26, 2018	39.40	39.52	38.93	38.86	5,909,217	-0.15(-0.37%)
Nov 23, 2018	38.99	39.35	38.84	39.00	2,641,774	-0.09(-0.23%)
Nov 21, 2018		39.09	39.09	39.09	0	+0.17(+0.43%)
Nov 20, 2018	39.77	40.02	38.75	38.93	7,808,784	-0.73(-1.83%)
Nov 19, 2018	39.71	40.30	39.53	39.65	7,972,828	-0.15(-0.36%)
Nov 16, 2018	39.74	40.42	39.56	39.80	14,401,579	+0.07(+0.17%)
Nov 15, 2018	39.74	39.94	39.32	39.73	9,031,166	-0.02(-0.05%)
Nov 14, 2018	40.34	40.44	39.39	39.75	7,415,652	-0.56(-1.39%)
Nov 13, 2018	40.59	40.98	40.00	40.31	7,299,186	-0.22(-0.54%)
Nov 12, 2018	40.80	41.43	40.40	40.52	7,337,551	-0.24(-0.59%)
Nov 09, 2018	40.29	40.88	40.07	40.77	7,566,028	+0.51(+1.28%)
Nov 08, 2018	40.21	40.47	39.97	40.25	6,663,318	-0.18(-0.45%)
Nov 07, 2018	40.66	40.80	39.94	40.43	7,124,406	+0.07(+0.17%)
Nov 06, 2018	39.85	40.56	39.59	40.37	8,905,169	+0.81(+2.04%)
Nov 05, 2018	38.56	40.02	38.54	39.56	13,881,434	+1.25(+3.27%)
Nov 02, 2018	39.45	39.66	38.06	38.30	29,547,494	-4.13(-9.73%)
Nov 01, 2018	41.63	42.66	41.23	42.44	9,830,573	+0.93(+2.24%)
Oct 31, 2018	41.91	41.94	40.60	41.51	11,771,233	-0.66(-1.58%)
Oct 30, 2018	42.00	42.61	41.78	42.17	7,966,689	+0.25(+0.59%)
Oct 29, 2018	41.66	42.37	41.32	41.92	8,345,913	+0.66(+1.59%)
Oct 26, 2018	41.91	41.97	41.00	41.26	8,581,958	-1.00(-2.38%)
Oct 25, 2018	42.10	42.69	41.79	42.27	7,565,842	+0.15(+0.36%)
Oct 24, 2018	42.60	43.33	42.07	42.12	7,725,430	-0.62(-1.45%)
Oct 23, 2018	42.44	42.93	41.93	42.74	8,514,407	+0.29(+0.69%)
Oct 22, 2018	43.54	43.85	42.35	42.44	9,787,206	-1.02(-2.35%)
Oct 19, 2018	42.40	43.61	42.36	43.46	11,761,388	+1.53(+3.64%)
Oct 18, 2018	42.59	42.98	41.85	41.94	8,046,059	-0.65(-1.52%)
Oct 17, 2018	41.84	43.05	41.76	42.59	9,395,690	+0.72(+1.73%)
Oct 16, 2018	41.31	42.03	41.14	41.86	6,375,206	+0.73(+1.78%)
Oct 15, 2018	40.81	41.50	40.81	41.13	6,396,092	+0.17(+0.42%)
Oct 12, 2018	40.73	41.10	40.04	40.96	12,518,533	+0.32(+0.78%)
Oct 11, 2018	42.26	42.46	40.45	40.64	12,707,329	-1.45(-3.44%)
Oct 10, 2018	42.14	43.06	42.08	42.09	10,329,279	-0.25(-0.59%)
Oct 09, 2018	43.27	43.40	41.97	42.34	11,305,317	-0.75(-1.73%)
Oct 08, 2018	42.17	43.27	42.17	43.08	8,026,780	+0.88(+2.09%)
Oct 05, 2018	42.06	42.31	41.70	42.20	5,514,040	+0.28(+0.67%)
Oct 04, 2018	41.87	42.19	41.63	41.92	5,760,330	-0.06(-0.14%)
Oct 03, 2018	42.34	42.66	41.82	41.98	7,145,148	-0.25(-0.59%)
Oct 02, 2018	41.96	42.50	41.88	42.23	5,205,035	+0.29(+0.70%)

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.