Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.88	33.01	32.44	32.74	2,965,403	+0.03(+0.09%)
Dec 28, 2018	33.09	33.25	32.52	32.71	2,853,175	-0.21(-0.64%)
Dec 27, 2018	31.82	32.96	31.55	32.92	4,187,712	+0.56(+1.74%)
Dec 26, 2018	30.92	32.38	30.61	32.36	4,094,828	+1.61(+5.24%)
Dec 24, 2018	31.23	31.43	30.66	30.75	1,856,911	-0.70(-2.24%)
Dec 21, 2018	31.96	32.61	31.35	31.45	6,320,377	-0.29(-0.92%)
Dec 20, 2018	31.37	32.04	31.23	31.75	4,713,426	+0.30(+0.97%)
Dec 19, 2018	32.30	32.74	31.29	31.44	3,606,912	-0.74(-2.31%)
Dec 18, 2018	32.38	32.81	32.03	32.19	3,627,359	+0.05(+0.16%)
Dec 17, 2018	32.38	32.97	31.88	32.14	4,039,511	-0.27(-0.85%)
Dec 14, 2018	32.50	32.92	32.38	32.41	3,284,983	-0.42(-1.29%)
Dec 13, 2018	32.59	32.93	32.47	32.84	4,747,801	+0.13(+0.41%)
Dec 12, 2018	32.86	33.55	32.68	32.70	4,688,345	+0.34(+1.04%)
Dec 11, 2018	32.71	32.90	32.13	32.37	6,222,952	+0.13(+0.42%)
Dec 10, 2018	31.97	32.30	31.35	32.23	5,406,761	+0.27(+0.84%)
Dec 07, 2018	32.63	33.10	31.83	31.96	3,972,229	-0.83(-2.54%)
Dec 06, 2018	32.58	32.82	31.41	32.80	8,340,413	-0.41(-1.25%)
Dec 04, 2018	34.06	34.16	32.98	33.21	7,725,833	-1.00(-2.93%)
Dec 03, 2018	35.33	35.50	34.17	34.21	5,494,901	-0.62(-1.78%)
Nov 30, 2018	34.36	34.87	34.23	34.83	6,136,334	+0.51(+1.48%)
Nov 29, 2018	34.54	34.74	34.22	34.33	2,193,065	-0.39(-1.13%)
Nov 28, 2018	33.99	34.76	33.61	34.72	4,119,696	+0.81(+2.38%)
Nov 27, 2018	33.86	34.02	33.57	33.91	2,925,883	-0.06(-0.18%)
Nov 26, 2018	33.86	34.34	33.82	33.97	2,126,920	+0.35(+1.05%)
Nov 23, 2018	33.23	33.85	33.02	33.62	1,057,582	+0.06(+0.17%)
Nov 21, 2018		33.56	33.56	33.56	0	+0.32(+0.98%)
Nov 20, 2018	33.70	33.86	33.03	33.24	3,519,014	-0.63(-1.85%)
Nov 19, 2018	33.86	34.39	33.67	33.87	2,776,109	-0.16(-0.46%)
Nov 16, 2018	33.66	34.24	33.60	34.02	2,389,517	+0.12(+0.35%)
Nov 15, 2018	33.13	34.04	32.91	33.91	2,880,058	+0.49(+1.47%)
Nov 14, 2018	33.14	33.73	32.96	33.41	3,136,939	+0.46(+1.41%)
Nov 13, 2018	32.97	33.62	32.82	32.95	2,942,321	+0.26(+0.81%)
Nov 12, 2018	32.70	33.12	32.51	32.68	2,823,437	+0.01(+0.03%)
Nov 09, 2018	33.23	33.53	32.58	32.67	2,925,185	-0.90(-2.67%)
Nov 08, 2018	33.28	33.78	33.13	33.57	3,075,239	+0.14(+0.42%)
Nov 07, 2018	33.36	33.45	32.51	33.43	4,491,647	+0.30(+0.91%)
Nov 06, 2018	32.66	33.21	32.55	33.13	2,557,023	+0.50(+1.54%)
Nov 05, 2018	32.73	32.90	32.31	32.63	2,955,995	+0.09(+0.27%)
Nov 02, 2018	33.19	33.35	32.24	32.54	3,889,097	-0.47(-1.42%)
Nov 01, 2018	32.12	33.21	32.11	33.01	4,157,848	+1.08(+3.37%)
Oct 31, 2018	31.87	32.19	31.63	31.93	5,957,162	+0.41(+1.29%)
Oct 30, 2018	31.28	32.06	31.03	31.52	7,314,206	+0.37(+1.20%)
Oct 29, 2018	31.37	31.95	30.62	31.15	4,616,857	+0.28(+0.92%)
Oct 26, 2018	30.18	31.25	30.11	30.86	4,762,737	+0.04(+0.15%)
Oct 25, 2018	31.02	31.42	30.57	30.82	5,144,480	+0.15(+0.49%)
Oct 24, 2018	32.11	32.14	30.65	30.67	7,904,463	-1.37(-4.27%)
Oct 23, 2018	32.37	32.96	30.56	32.04	9,845,801	-1.73(-5.12%)
Oct 22, 2018	33.65	34.17	33.53	33.77	8,261,056	+0.15(+0.45%)
Oct 19, 2018	33.54	34.03	33.44	33.62	4,578,549	-0.06(-0.18%)
Oct 18, 2018	34.37	34.45	33.29	33.68	4,465,543	-0.78(-2.27%)
Oct 17, 2018	35.08	35.15	34.14	34.46	2,715,104	-0.67(-1.91%)
Oct 16, 2018	34.97	35.21	34.45	35.13	3,141,176	+0.47(+1.37%)
Oct 15, 2018	34.52	34.98	34.49	34.65	3,577,336	-0.02(-0.06%)
Oct 12, 2018	35.59	35.65	34.21	34.68	4,946,746	-0.40(-1.15%)
Oct 11, 2018	35.56	36.11	34.87	35.08	4,958,475	-0.56(-1.57%)
Oct 10, 2018	37.01	37.09	35.60	35.64	4,084,693	-1.40(-3.78%)
Oct 09, 2018	38.10	38.15	36.99	37.04	2,689,712	-0.99(-2.60%)
Oct 08, 2018	37.78	38.06	37.62	38.02	3,177,080	+0.08(+0.22%)
Oct 05, 2018	38.62	38.93	37.62	37.94	3,173,486	-1.06(-2.72%)
Oct 04, 2018	39.07	39.48	38.78	39.00	2,854,876	-0.20(-0.50%)
Oct 03, 2018	38.96	39.49	38.88	39.20	2,766,736	+0.31(+0.79%)
Oct 02, 2018	38.48	39.00	38.42	38.89	2,161,027	+0.38(+0.99%)

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.