Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.25	32.52	32.23	32.38	1,906,454	+0.18(+0.56%)
Dec 28, 2018	32.02	32.48	31.99	32.20	3,801,296	+0.40(+1.26%)
Dec 27, 2018	31.46	31.80	31.11	31.80	7,143,991	-0.26(-0.82%)
Dec 26, 2018	31.16	32.08	31.12	32.07	5,280,815	+0.64(+2.03%)
Dec 24, 2018	32.29	32.29	31.42	31.43	3,918,698	-0.55(-1.73%)
Dec 21, 2018	32.14	32.58	31.97	31.98	4,041,260	-0.45(-1.39%)
Dec 20, 2018	33.18	33.18	32.28	32.43	5,398,851	+0.06(+0.18%)
Dec 19, 2018	32.81	32.85	32.10	32.37	4,915,918	-0.22(-0.68%)
Dec 18, 2018	32.80	32.90	32.46	32.60	3,380,223	-0.10(-0.31%)
Dec 17, 2018	33.42	33.49	32.54	32.70	5,114,277	-0.68(-2.04%)
Dec 14, 2018	33.42	33.43	33.18	33.38	5,428,380	-0.08(-0.23%)
Dec 13, 2018	33.47	33.68	33.28	33.46	2,416,519	+0.28(+0.85%)
Dec 12, 2018	33.18	33.52	33.16	33.18	5,838,601	+0.21(+0.65%)
Dec 11, 2018	33.37	33.52	32.78	32.96	7,662,509	+0.21(+0.65%)
Dec 10, 2018	33.13	33.13	32.51	32.75	7,993,889	+0.20(+0.60%)
Dec 07, 2018	32.82	33.01	32.50	32.55	4,487,174	-0.59(-1.78%)
Dec 06, 2018	32.97	33.25	32.77	33.14	6,578,927	-0.85(-2.51%)
Dec 04, 2018	34.05	34.40	33.88	33.99	6,984,975	+0.26(+0.78%)
Dec 03, 2018	34.06	34.11	33.62	33.73	7,682,528	-0.22(-0.65%)
Nov 30, 2018	34.03	34.22	33.82	33.95	5,253,040	-0.33(-0.97%)
Nov 29, 2018	34.09	34.49	34.01	34.28	5,205,541	+0.08(+0.22%)
Nov 28, 2018	33.89	34.22	33.78	34.21	5,992,049	+0.19(+0.55%)
Nov 27, 2018	33.68	34.04	33.47	34.02	6,842,952	-0.16(-0.47%)
Nov 26, 2018	34.26	34.37	34.02	34.18	4,308,974	-0.09(-0.27%)
Nov 23, 2018	33.88	34.45	33.88	34.28	2,563,128	-0.03(-0.07%)
Nov 21, 2018		34.30	34.30	34.30	0	-0.09(-0.27%)
Nov 20, 2018	34.62	34.94	34.34	34.40	5,078,387	-0.39(-1.13%)
Nov 19, 2018	34.49	34.91	34.19	34.79	7,233,486	+0.11(+0.32%)
Nov 16, 2018	34.06	34.71	34.05	34.68	8,291,051	-0.62(-1.76%)
Nov 15, 2018	35.22	35.31	34.74	35.30	7,951,847	+0.00(+0.00%)
Nov 14, 2018	35.46	35.58	35.20	35.30	6,362,712	-0.08(-0.22%)
Nov 13, 2018	35.39	35.62	35.26	35.38	10,791,004	+0.49(+1.42%)
Nov 12, 2018	35.12	35.29	34.69	34.88	5,158,266	-0.05(-0.15%)
Nov 09, 2018	34.97	34.99	34.53	34.93	6,033,800	+0.27(+0.79%)
Nov 08, 2018	34.08	35.20	34.05	34.66	6,421,999	+1.23(+3.67%)
Nov 07, 2018	33.12	33.46	33.00	33.43	4,633,457	+0.72(+2.22%)
Nov 06, 2018	32.72	32.75	32.12	32.71	3,258,957	-0.54(-1.62%)
Nov 05, 2018	33.01	33.43	32.98	33.24	4,842,656	+0.97(+3.01%)
Nov 02, 2018	32.60	32.77	32.08	32.27	3,951,420	-0.56(-1.71%)
Nov 01, 2018	32.80	33.05	32.54	32.83	3,346,913	-0.23(-0.70%)
Oct 31, 2018	33.57	33.61	33.01	33.06	5,440,215	+0.28(+0.86%)
Oct 30, 2018	32.48	32.87	32.41	32.78	5,728,292	+0.38(+1.18%)
Oct 29, 2018	32.79	32.83	32.15	32.40	9,125,786	+0.09(+0.26%)
Oct 26, 2018	31.73	32.51	31.50	32.31	4,644,687	+0.10(+0.32%)
Oct 25, 2018	31.49	32.46	31.26	32.21	6,316,069	-0.07(-0.21%)
Oct 24, 2018	33.61	33.61	32.22	32.28	6,813,626	-1.48(-4.37%)
Oct 23, 2018	33.39	33.90	33.28	33.76	5,399,089	+0.09(+0.25%)
Oct 22, 2018	33.82	33.87	33.48	33.67	5,264,374	+0.24(+0.71%)
Oct 19, 2018	33.53	33.69	33.33	33.43	4,192,791	+0.22(+0.67%)
Oct 18, 2018	33.35	33.43	33.01	33.21	6,915,387	-0.29(-0.87%)
Oct 17, 2018	33.56	33.62	33.09	33.50	5,741,331	+0.18(+0.54%)
Oct 16, 2018	32.72	33.40	32.66	33.32	8,939,862	+1.37(+4.30%)
Oct 15, 2018	31.88	32.06	31.75	31.95	3,559,180	+0.27(+0.86%)
Oct 12, 2018	31.91	32.02	31.45	31.68	4,324,267	-0.42(-1.30%)
Oct 11, 2018	32.49	32.51	31.89	32.09	7,115,862	-0.35(-1.08%)
Oct 10, 2018	32.74	32.80	32.44	32.44	3,785,657	-0.20(-0.60%)
Oct 09, 2018	32.08	32.73	32.08	32.64	4,628,520	-0.06(-0.18%)
Oct 08, 2018	32.73	32.83	32.49	32.70	3,408,670	-0.61(-1.82%)
Oct 05, 2018	33.23	33.54	33.15	33.30	3,874,364	-0.38(-1.14%)
Oct 04, 2018	33.87	34.01	33.42	33.69	5,848,354	-0.49(-1.42%)
Oct 03, 2018	34.08	34.24	34.04	34.17	7,329,014	+0.30(+0.88%)
Oct 02, 2018	33.64	33.89	33.51	33.88	2,191,126	+0.20(+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.