Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.62	35.34	34.43	34.99	1,388,500	+0.57(+1.66%)
Dec 28, 2018	34.94	35.12	33.63	34.42	1,290,300	-0.53(-1.52%)
Dec 27, 2018	33.54	34.96	33.19	34.95	1,643,583	+0.81(+2.37%)
Dec 26, 2018	32.50	34.20	32.31	34.14	1,744,245	+1.90(+5.89%)
Dec 24, 2018	31.67	33.17	31.37	32.24	779,900	+0.14(+0.44%)
Dec 21, 2018	33.12	33.50	31.53	32.10	2,182,000	-1.15(-3.46%)
Dec 20, 2018	33.60	34.13	32.60	33.25	2,073,796	-0.61(-1.80%)
Dec 19, 2018	33.79	35.28	33.56	33.86	1,940,558	+0.04(+0.12%)
Dec 18, 2018	34.23	34.84	33.42	33.82	1,642,173	-0.14(-0.41%)
Dec 17, 2018	34.85	35.42	33.53	33.96	2,183,956	-1.28(-3.63%)
Dec 14, 2018	35.29	37.09	35.21	35.24	3,359,900	-0.62(-1.73%)
Dec 13, 2018	35.94	35.96	35.06	35.86	1,781,627	+0.01(+0.03%)
Dec 12, 2018	36.10	36.52	35.64	35.85	3,289,299	-0.09(-0.25%)
Dec 11, 2018	36.00	36.41	34.89	35.94	17,711,540	+0.30(+0.84%)
Dec 10, 2018	34.96	36.09	34.86	35.64	5,119,139	+1.05(+3.04%)
Dec 07, 2018	35.91	36.38	34.17	34.59	5,730,000	+0.18(+0.52%)
Dec 06, 2018	33.00	34.45	32.70	34.41	1,134,719	+0.69(+2.05%)
Dec 04, 2018	35.01	35.30	33.41	33.72	1,468,500	-1.58(-4.48%)
Dec 03, 2018	34.26	35.43	33.73	35.30	2,877,447	+1.63(+4.84%)
Nov 30, 2018	33.75	34.01	33.16	33.67	1,472,900	-0.17(-0.50%)
Nov 29, 2018	32.40	34.16	32.40	33.84	3,810,202	+1.40(+4.32%)
Nov 28, 2018	31.70	32.64	31.17	32.44	2,934,987	+1.07(+3.41%)
Nov 27, 2018	31.79	32.23	31.22	31.37	1,919,398	-0.61(-1.91%)
Nov 26, 2018	30.70	32.04	30.62	31.98	2,192,654	+1.24(+4.03%)
Nov 23, 2018	30.50	31.35	30.44	30.74	1,102,600	+0.07(+0.23%)
Nov 21, 2018		30.67	30.67	30.67	0	-0.55(-1.76%)
Nov 20, 2018	30.42	31.42	30.11	31.22	2,200,311	-0.05(-0.16%)
Nov 19, 2018	32.59	32.59	31.12	31.27	2,169,993	-1.50(-4.58%)
Nov 16, 2018	32.64	32.89	31.96	32.77	1,629,500	-0.24(-0.73%)
Nov 15, 2018	32.25	33.13	31.61	33.01	2,713,821	+0.68(+2.10%)
Nov 14, 2018	33.99	34.22	32.12	32.33	3,407,186	-1.34(-3.98%)
Nov 13, 2018	34.09	34.39	32.35	33.67	6,909,021	-0.40(-1.17%)
Nov 12, 2018	31.26	34.74	30.88	34.07	10,404,243	+2.14(+6.70%)
Nov 09, 2018	29.59	33.16	29.33	31.93	25,356,200	-11.57(-26.60%)
Nov 08, 2018	44.65	45.45	43.05	43.50	5,298,804	-1.34(-2.99%)
Nov 07, 2018	44.89	44.94	43.39	44.84	1,989,298	+0.31(+0.70%)
Nov 06, 2018	43.50	44.64	43.45	44.53	2,360,986	+1.06(+2.44%)
Nov 05, 2018	42.99	43.91	42.55	43.47	1,428,421	+0.37(+0.86%)
Nov 02, 2018	43.76	44.50	42.47	43.10	1,017,900	-0.59(-1.35%)
Nov 01, 2018	43.10	44.20	42.65	43.69	1,263,784	+0.87(+2.03%)
Oct 31, 2018	42.28	43.34	42.28	42.82	1,276,980	+1.20(+2.88%)
Oct 30, 2018	40.37	41.86	40.15	41.62	872,414	+0.90(+2.21%)
Oct 29, 2018	41.86	42.25	40.06	40.72	1,556,153	-0.47(-1.14%)
Oct 26, 2018	40.81	42.42	39.51	41.19	1,567,100	-0.60(-1.44%)
Oct 25, 2018	41.18	42.36	41.17	41.79	1,001,857	+1.00(+2.45%)
Oct 24, 2018	42.80	43.24	40.73	40.79	1,399,705	-2.12(-4.94%)
Oct 23, 2018	41.88	43.39	41.88	42.91	1,207,280	-0.08(-0.19%)
Oct 22, 2018	43.00	43.43	42.40	42.99	1,097,780	+0.50(+1.18%)
Oct 19, 2018	42.58	43.22	42.10	42.49	1,137,100	-0.09(-0.21%)
Oct 18, 2018	43.89	44.27	42.35	42.58	1,085,770	-1.35(-3.07%)
Oct 17, 2018	44.42	44.42	43.50	43.93	809,449	-0.32(-0.72%)
Oct 16, 2018	43.38	44.36	42.67	44.25	856,585	+1.29(+3.00%)
Oct 15, 2018	42.61	43.45	42.01	42.96	1,145,944	+0.18(+0.42%)
Oct 12, 2018	42.99	43.30	41.83	42.78	2,554,800	+1.03(+2.47%)
Oct 11, 2018	41.11	42.99	41.06	41.75	3,387,881	+0.05(+0.12%)
Oct 10, 2018	44.40	44.53	41.64	41.70	2,937,281	-2.93(-6.57%)
Oct 09, 2018	45.02	45.98	44.43	44.63	1,012,104	-0.73(-1.61%)
Oct 08, 2018	46.00	46.68	44.41	45.36	1,405,574	-0.94(-2.03%)
Oct 05, 2018	47.39	48.20	45.75	46.30	1,697,200	-0.96(-2.03%)
Oct 04, 2018	47.92	47.92	46.88	47.26	1,214,055	-0.73(-1.52%)
Oct 03, 2018	47.88	48.61	46.89	47.99	1,653,957	+0.49(+1.03%)
Oct 02, 2018	48.22	48.65	47.31	47.50	1,711,228	-0.93(-1.92%)

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.