Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.48	35.58	34.70	34.82	599,329	-0.08(-0.22%)
Dec 28, 2018	34.98	35.34	34.78	34.90	1,225,750	+0.37(+1.08%)
Dec 27, 2018	33.98	34.55	33.77	34.53	1,109,839	-0.10(-0.30%)
Dec 26, 2018	33.98	34.76	33.69	34.63	629,084	+0.91(+2.70%)
Dec 24, 2018	34.13	34.62	33.59	33.72	331,608	+0.15(+0.45%)
Dec 21, 2018	34.64	34.82	33.32	33.57	1,485,069	-0.60(-1.76%)
Dec 20, 2018	34.76	34.93	33.91	34.17	1,791,610	+0.74(+2.21%)
Dec 19, 2018	34.91	35.32	33.02	33.43	2,598,229	-0.67(-1.96%)
Dec 18, 2018	34.17	34.47	33.98	34.10	1,072,354	+0.29(+0.85%)
Dec 17, 2018	34.01	34.66	33.74	33.81	859,072	-0.36(-1.07%)
Dec 14, 2018	34.37	34.60	34.07	34.18	1,082,224	-0.93(-2.66%)
Dec 13, 2018	35.21	35.30	34.76	35.11	884,660	-0.17(-0.48%)
Dec 12, 2018	35.16	35.80	35.16	35.28	1,808,291	+1.21(+3.55%)
Dec 11, 2018	34.24	34.44	33.72	34.07	1,263,728	+0.47(+1.39%)
Dec 10, 2018	33.89	34.07	32.80	33.60	4,388,535	-0.60(-1.76%)
Dec 07, 2018	35.33	35.60	34.13	34.20	1,322,323	-1.34(-3.78%)
Dec 06, 2018	34.93	35.57	34.17	35.55	1,825,136	-0.53(-1.46%)
Dec 04, 2018	37.24	37.35	35.93	36.07	1,416,468	-0.95(-2.57%)
Dec 03, 2018	37.10	37.15	36.64	37.03	1,321,929	+1.33(+3.73%)
Nov 30, 2018	36.06	36.23	35.43	35.70	1,464,281	-1.38(-3.72%)
Nov 29, 2018	37.04	37.39	36.84	37.07	1,461,089	-0.33(-0.88%)
Nov 28, 2018	36.39	37.46	35.98	37.41	1,515,938	+1.12(+3.09%)
Nov 27, 2018	36.18	36.32	35.83	36.28	1,016,572	+0.19(+0.52%)
Nov 26, 2018	36.08	36.38	35.92	36.09	756,818	+1.06(+3.03%)
Nov 23, 2018	35.03	35.48	35.01	35.03	518,241	-0.05(-0.15%)
Nov 21, 2018		35.09	35.09	35.09	0	+0.47(+1.35%)
Nov 20, 2018	34.61	34.95	34.26	34.62	2,503,232	-0.72(-2.04%)
Nov 19, 2018	35.61	35.76	35.18	35.34	618,368	-0.63(-1.75%)
Nov 16, 2018	35.39	36.15	35.23	35.97	1,270,810	+0.37(+1.04%)
Nov 15, 2018	34.70	35.85	34.49	35.60	1,304,123	+1.51(+4.42%)
Nov 14, 2018	34.45	34.47	33.60	34.10	1,021,450	-0.04(-0.12%)
Nov 13, 2018	34.07	34.63	33.81	34.14	989,363	+0.24(+0.70%)
Nov 12, 2018	34.29	34.42	33.73	33.90	1,057,855	-1.15(-3.28%)
Nov 09, 2018	35.36	35.39	34.58	35.05	3,592,611	-0.76(-2.11%)
Nov 08, 2018	36.68	36.78	35.65	35.80	1,014,987	-1.81(-4.81%)
Nov 07, 2018	37.22	37.68	36.98	37.61	1,195,741	+1.51(+4.19%)
Nov 06, 2018	35.70	36.14	35.59	36.10	635,856	-0.04(-0.11%)
Nov 05, 2018	35.93	36.41	35.84	36.14	3,928,658	+0.84(+2.37%)
Nov 02, 2018	35.59	35.78	34.69	35.30	1,297,307	+0.51(+1.46%)
Nov 01, 2018	33.70	34.88	33.62	34.80	1,323,969	+2.19(+6.71%)
Oct 31, 2018	32.36	32.93	32.12	32.61	908,064	-0.10(-0.31%)
Oct 30, 2018	32.46	32.74	32.14	32.71	756,944	+0.66(+2.07%)
Oct 29, 2018	33.03	33.10	31.50	32.05	697,364	-0.57(-1.76%)
Oct 26, 2018	32.22	32.97	31.89	32.62	1,229,214	-0.24(-0.72%)
Oct 25, 2018	32.67	33.27	32.55	32.86	957,934	+1.02(+3.20%)
Oct 24, 2018	33.24	33.24	31.84	31.84	1,136,958	-1.85(-5.49%)
Oct 23, 2018	32.97	33.98	32.71	33.69	881,779	-0.11(-0.32%)
Oct 22, 2018	34.28	34.44	33.62	33.80	450,275	+0.38(+1.15%)
Oct 19, 2018	33.64	33.78	33.21	33.41	685,364	+0.41(+1.23%)
Oct 18, 2018	33.77	34.00	32.85	33.01	852,344	-1.14(-3.34%)
Oct 17, 2018	34.57	34.70	34.01	34.15	730,519	-1.00(-2.84%)
Oct 16, 2018	34.16	35.34	34.03	35.15	973,843	+1.45(+4.31%)
Oct 15, 2018	33.75	33.94	33.53	33.70	844,932	-0.26(-0.76%)
Oct 12, 2018	34.35	34.58	33.42	33.95	1,447,998	+1.77(+5.50%)
Oct 11, 2018	32.62	32.92	31.85	32.18	1,969,788	-0.36(-1.10%)
Oct 10, 2018	33.39	33.59	32.44	32.54	1,826,027	-1.37(-4.04%)
Oct 09, 2018	33.09	34.12	32.97	33.91	887,930	+0.40(+1.19%)
Oct 08, 2018	33.04	33.64	32.95	33.51	679,172	+0.01(+0.04%)
Oct 05, 2018	33.79	34.01	32.98	33.50	1,002,289	+0.03(+0.10%)
Oct 04, 2018	34.34	34.41	33.17	33.47	1,972,757	-0.78(-2.29%)
Oct 03, 2018	35.46	35.56	34.08	34.25	772,639	-1.20(-3.37%)
Oct 02, 2018	35.62	35.73	35.44	35.45	1,428,951	-0.71(-1.96%)

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.