Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.81	30.93	30.63	30.82	1,447,858	+0.29(+0.95%)
Dec 28, 2018	30.87	31.04	30.35	30.53	1,842,390	-0.12(-0.39%)
Dec 27, 2018	30.02	30.67	29.94	30.65	2,012,216	+0.18(+0.58%)
Dec 26, 2018	29.50	30.49	29.40	30.48	1,942,076	+1.01(+3.44%)
Dec 24, 2018	29.78	30.13	29.47	29.47	1,553,116	-0.55(-1.82%)
Dec 21, 2018	30.72	30.86	29.96	30.01	2,606,568	-0.72(-2.33%)
Dec 20, 2018	31.61	31.78	30.69	30.73	2,706,745	-0.96(-3.04%)
Dec 19, 2018	32.41	32.69	31.64	31.69	2,844,731	-0.67(-2.06%)
Dec 18, 2018	32.58	32.78	32.29	32.36	1,884,009	-0.06(-0.17%)
Dec 17, 2018	33.06	33.26	32.30	32.41	1,405,341	-0.87(-2.61%)
Dec 14, 2018	32.94	33.41	32.88	33.28	1,805,686	+0.06(+0.19%)
Dec 13, 2018	33.35	33.65	33.10	33.22	913,631	-0.17(-0.51%)
Dec 12, 2018	33.36	33.72	33.33	33.39	1,325,921	+0.36(+1.10%)
Dec 11, 2018	33.80	34.05	32.98	33.03	1,661,444	-0.44(-1.32%)
Dec 10, 2018	33.44	33.64	32.96	33.47	2,263,102	-0.06(-0.17%)
Dec 07, 2018	33.92	34.38	33.41	33.52	1,676,664	-0.36(-1.07%)
Dec 06, 2018	34.10	34.11	33.01	33.89	3,350,805	-0.64(-1.84%)
Dec 04, 2018	35.26	35.34	34.50	34.52	1,189,814	-0.84(-2.39%)
Dec 03, 2018	35.63	35.67	35.15	35.36	1,592,460	+0.10(+0.27%)
Nov 30, 2018	35.49	35.59	35.03	35.27	1,443,006	-0.33(-0.93%)
Nov 29, 2018	35.49	35.80	35.40	35.60	751,738	+0.21(+0.59%)
Nov 28, 2018	35.25	35.40	35.04	35.39	1,283,575	+0.16(+0.45%)
Nov 27, 2018	34.88	35.51	34.88	35.23	1,372,220	+0.18(+0.52%)
Nov 26, 2018	34.54	35.33	34.54	35.04	1,612,180	+0.87(+2.54%)
Nov 23, 2018	34.18	34.34	34.06	34.18	492,361	-0.35(-1.02%)
Nov 21, 2018		34.53	34.53	34.53	0	+0.58(+1.71%)
Nov 20, 2018	34.45	34.53	33.87	33.94	3,034,995	-0.90(-2.59%)
Nov 19, 2018	34.89	35.17	34.73	34.85	1,425,809	-0.14(-0.39%)
Nov 16, 2018	34.79	35.06	34.73	34.98	958,009	-0.04(-0.11%)
Nov 15, 2018	34.77	35.15	34.59	35.02	1,867,370	+0.06(+0.18%)
Nov 14, 2018	35.18	35.29	34.85	34.96	1,916,126	+0.00(+0.00%)
Nov 13, 2018	34.62	35.16	34.49	34.96	1,694,492	+0.53(+1.53%)
Nov 12, 2018	34.50	34.74	34.20	34.43	2,524,365	-0.09(-0.25%)
Nov 09, 2018	33.04	34.76	33.04	34.52	2,390,572	+1.51(+4.57%)
Nov 08, 2018	33.12	33.33	32.79	33.01	1,125,301	-0.29(-0.86%)
Nov 07, 2018	33.27	33.44	33.05	33.30	1,118,483	+0.24(+0.72%)
Nov 06, 2018	33.08	33.17	32.85	33.06	1,189,669	-0.01(-0.02%)
Nov 05, 2018	32.85	33.12	32.82	33.07	674,640	+0.30(+0.90%)
Nov 02, 2018	32.95	32.96	32.65	32.77	1,016,701	-0.05(-0.15%)
Nov 01, 2018	32.69	32.94	32.63	32.82	1,070,565	+0.33(+1.01%)
Oct 31, 2018	32.57	32.81	32.41	32.49	1,705,189	+0.21(+0.64%)
Oct 30, 2018	31.82	32.30	31.75	32.29	1,094,781	+0.46(+1.45%)
Oct 29, 2018	32.43	32.54	31.55	31.82	1,349,518	-0.26(-0.80%)
Oct 26, 2018	32.21	32.33	31.55	32.08	1,307,152	-0.41(-1.25%)
Oct 25, 2018	32.52	32.62	32.33	32.49	1,411,619	+0.14(+0.44%)
Oct 24, 2018	33.12	33.12	32.33	32.34	1,682,323	-0.87(-2.62%)
Oct 23, 2018	32.99	33.42	32.79	33.21	1,426,037	-0.21(-0.62%)
Oct 22, 2018	33.46	33.51	33.07	33.42	980,763	+0.02(+0.05%)
Oct 19, 2018	33.31	33.75	33.26	33.40	955,501	+0.18(+0.53%)
Oct 18, 2018	33.99	33.99	33.18	33.23	1,598,525	-0.85(-2.50%)
Oct 17, 2018	33.61	34.13	33.44	34.08	1,019,780	+0.44(+1.30%)
Oct 16, 2018	33.38	33.71	33.31	33.64	826,566	+0.45(+1.37%)
Oct 15, 2018	33.33	33.44	32.83	33.19	828,726	-0.16(-0.48%)
Oct 12, 2018	33.66	33.67	33.19	33.35	1,639,740	+0.26(+0.77%)
Oct 11, 2018	33.65	33.79	32.81	33.09	3,209,242	-0.56(-1.66%)
Oct 10, 2018	34.46	34.46	33.59	33.65	3,085,339	-0.92(-2.65%)
Oct 09, 2018	34.45	34.66	34.17	34.57	857,875	+0.04(+0.12%)
Oct 08, 2018	34.43	34.57	34.36	34.53	838,471	-0.03(-0.09%)
Oct 05, 2018	34.72	35.01	34.47	34.56	1,681,376	-0.20(-0.57%)
Oct 04, 2018	35.23	35.24	34.50	34.76	1,956,608	-0.62(-1.76%)
Oct 03, 2018	35.75	35.87	35.30	35.38	2,194,185	-0.22(-0.60%)
Oct 02, 2018	35.78	35.78	35.25	35.60	2,503,613	-0.21(-0.58%)

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.