Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.09	33.24	32.49	32.95	3,436,137	+0.13(+0.39%)
Dec 28, 2018	32.77	33.35	32.25	32.82	4,154,537	+0.07(+0.21%)
Dec 27, 2018	31.59	32.77	31.47	32.75	5,040,467	+0.51(+1.58%)
Dec 26, 2018	30.44	32.27	30.23	32.24	6,620,896	+2.13(+7.07%)
Dec 24, 2018	30.95	31.29	30.08	30.11	3,385,930	-1.04(-3.32%)
Dec 21, 2018	31.52	32.16	30.99	31.15	11,518,188	-0.33(-1.05%)
Dec 20, 2018	31.39	32.07	30.89	31.48	7,314,821	+0.05(+0.15%)
Dec 19, 2018	32.91	33.05	31.24	31.43	7,890,584	-1.62(-4.89%)
Dec 18, 2018	32.95	33.94	32.84	33.05	7,337,501	+0.43(+1.31%)
Dec 17, 2018	32.82	33.68	32.42	32.62	5,374,644	-0.20(-0.60%)
Dec 14, 2018	32.60	33.42	32.59	32.82	6,203,646	-0.36(-1.09%)
Dec 13, 2018	33.81	34.22	33.01	33.18	4,613,420	-0.53(-1.56%)
Dec 12, 2018	33.86	34.13	33.21	33.71	4,865,255	+0.63(+1.91%)
Dec 11, 2018	33.55	34.11	32.92	33.07	5,633,545	+0.14(+0.42%)
Dec 10, 2018	32.08	32.97	31.86	32.94	7,174,690	+0.75(+2.33%)
Dec 07, 2018	33.35	33.63	32.04	32.19	5,823,817	-1.44(-4.28%)
Dec 06, 2018	33.13	33.84	32.80	33.62	7,057,834	-0.49(-1.45%)
Dec 04, 2018	35.21	35.33	34.08	34.12	6,669,045	-1.50(-4.22%)
Dec 03, 2018	35.78	36.93	35.23	35.62	10,945,763	+1.26(+3.68%)
Nov 30, 2018	34.27	34.41	33.80	34.36	6,241,629	+0.27(+0.78%)
Nov 29, 2018	34.40	34.98	34.07	34.09	5,971,138	-0.67(-1.94%)
Nov 28, 2018	34.13	34.78	33.41	34.77	11,459,046	+1.00(+2.96%)
Nov 27, 2018	34.28	34.52	33.51	33.77	6,044,341	-0.93(-2.68%)
Nov 26, 2018	34.58	34.73	34.22	34.70	5,160,037	+0.65(+1.90%)
Nov 23, 2018	33.01	34.33	33.00	34.05	3,406,013	+0.61(+1.82%)
Nov 21, 2018		33.44	33.44	33.44	0	+0.00(+0.00%)
Nov 20, 2018	33.41	33.90	32.73	33.44	6,498,240	-0.24(-0.70%)
Nov 19, 2018	34.43	34.57	33.46	33.68	6,011,785	-0.79(-2.29%)
Nov 16, 2018	33.98	34.74	33.85	34.47	10,400,546	+0.12(+0.35%)
Nov 15, 2018	32.66	34.36	32.60	34.35	10,951,711	+1.52(+4.62%)
Nov 14, 2018	32.80	33.04	32.41	32.83	7,872,827	+0.53(+1.64%)
Nov 13, 2018	32.01	33.19	31.99	32.30	8,297,455	+0.55(+1.72%)
Nov 12, 2018	32.50	32.63	31.69	31.75	6,203,628	-1.13(-3.42%)
Nov 09, 2018	33.47	33.67	32.49	32.88	9,561,000	-1.06(-3.12%)
Nov 08, 2018	32.36	34.64	32.05	33.94	15,875,261	+2.58(+8.21%)
Nov 07, 2018	32.19	32.36	31.48	31.36	7,319,946	-0.56(-1.76%)
Nov 06, 2018	31.39	32.08	31.35	31.92	4,704,383	+0.32(+1.01%)
Nov 05, 2018	31.67	31.83	30.91	31.60	6,565,868	-0.19(-0.59%)
Nov 02, 2018	32.36	32.36	31.23	31.79	7,692,148	-0.29(-0.90%)
Nov 01, 2018	30.20	32.35	29.94	32.08	12,226,769	+2.09(+6.98%)
Oct 31, 2018	30.09	30.20	29.67	29.99	10,898,767	+0.42(+1.43%)
Oct 30, 2018	28.46	29.61	28.27	29.56	7,188,982	+1.17(+4.11%)
Oct 29, 2018	29.03	29.44	27.91	28.39	8,207,549	-0.04(-0.13%)
Oct 26, 2018	27.75	28.92	27.67	28.43	18,082,822	-0.06(-0.22%)
Oct 25, 2018	28.36	29.29	28.31	28.49	18,654,704	+0.55(+1.97%)
Oct 24, 2018	30.03	30.31	27.93	27.94	15,027,598	-2.70(-8.81%)
Oct 23, 2018	29.83	30.81	29.49	30.64	11,418,529	+0.18(+0.58%)
Oct 22, 2018	30.87	31.00	30.32	30.46	6,455,856	-0.09(-0.30%)
Oct 19, 2018	30.75	31.32	30.47	30.56	7,074,389	-0.24(-0.77%)
Oct 18, 2018	31.29	31.32	30.61	30.79	9,372,329	-0.68(-2.17%)
Oct 17, 2018	31.71	31.81	31.18	31.48	7,228,702	-0.05(-0.14%)
Oct 16, 2018	31.46	31.72	31.14	31.52	6,861,168	+0.42(+1.36%)
Oct 15, 2018	30.88	31.32	30.59	31.10	9,287,545	-0.02(-0.06%)
Oct 12, 2018	31.83	32.01	30.67	31.12	11,864,652	+0.26(+0.83%)
Oct 11, 2018	30.69	31.62	30.32	30.86	16,982,914	+0.57(+1.90%)
Oct 10, 2018	30.26	30.38	29.69	30.29	21,333,986	-0.43(-1.40%)
Oct 09, 2018	30.68	30.94	30.20	30.71	15,140,804	-0.15(-0.47%)
Oct 08, 2018	31.28	31.72	30.46	30.86	10,628,873	-0.72(-2.28%)
Oct 05, 2018	32.57	32.74	31.27	31.58	13,423,527	-0.98(-3.01%)
Oct 04, 2018	34.22	34.32	32.20	32.56	20,872,584	-1.68(-4.91%)
Oct 03, 2018	35.31	35.40	34.20	34.24	11,393,286	-1.15(-3.26%)
Oct 02, 2018	35.46	35.87	35.26	35.40	9,162,144	+0.22(+0.64%)

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.