Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.39	31.79	30.87	31.14	21,800,422	+0.16(+0.51%)
Dec 28, 2018	31.40	31.68	30.81	30.98	30,422,718	-0.35(-1.13%)
Dec 27, 2018	29.84	31.41	29.66	31.33	39,817,404	+1.02(+3.37%)
Dec 26, 2018	28.79	30.33	27.86	30.31	46,543,316	+1.83(+6.44%)
Dec 24, 2018	29.30	29.78	28.46	28.48	24,225,444	-1.28(-4.29%)
Dec 21, 2018	31.09	31.45	29.55	29.75	55,673,264	-0.94(-3.07%)
Dec 20, 2018	31.01	32.28	30.28	30.69	61,521,672	-0.13(-0.41%)
Dec 19, 2018	31.07	32.95	30.68	30.82	108,574,760	-2.65(-7.92%)
Dec 18, 2018	33.75	34.29	33.33	33.47	46,080,492	+0.23(+0.68%)
Dec 17, 2018	33.52	34.56	32.97	33.25	31,367,862	-0.31(-0.94%)
Dec 14, 2018	33.79	34.79	33.42	33.56	29,474,050	-0.80(-2.34%)
Dec 13, 2018	35.61	35.69	34.11	34.36	24,265,292	-0.99(-2.80%)
Dec 12, 2018	35.27	35.92	34.74	35.36	27,131,858	+0.80(+2.33%)
Dec 11, 2018	34.92	35.58	34.44	34.55	26,701,032	+0.40(+1.18%)
Dec 10, 2018	34.18	35.05	33.88	34.15	34,590,660	-0.50(-1.44%)
Dec 07, 2018	36.92	36.92	34.55	34.65	31,204,258	-2.32(-6.26%)
Dec 06, 2018	34.99	36.97	34.47	36.96	38,186,004	+0.78(+2.14%)
Dec 04, 2018	38.82	39.12	36.03	36.19	37,315,112	-3.09(-7.87%)
Dec 03, 2018	39.45	39.49	38.42	39.28	36,323,412	+1.44(+3.81%)
Nov 30, 2018	37.04	37.91	36.25	37.84	28,713,810	+0.64(+1.71%)
Nov 29, 2018	37.58	37.98	37.02	37.20	24,006,604	-0.79(-2.07%)
Nov 28, 2018	36.59	38.27	35.32	37.98	42,676,396	+1.68(+4.62%)
Nov 27, 2018	35.41	36.75	35.35	36.31	21,790,748	+0.42(+1.18%)
Nov 26, 2018	37.04	37.08	34.86	35.88	27,007,116	+0.17(+0.47%)
Nov 23, 2018	35.26	36.80	35.25	35.72	11,472,582	+0.02(+0.05%)
Nov 21, 2018		35.70	35.70	35.70	0	+0.26(+0.72%)
Nov 20, 2018	33.46	36.30	33.41	35.44	39,444,996	-0.70(-1.93%)
Nov 19, 2018	38.47	38.58	35.98	36.14	31,580,766	-2.56(-6.62%)
Nov 16, 2018	37.73	38.97	37.61	38.70	25,931,396	-0.46(-1.18%)
Nov 15, 2018	37.24	39.42	36.92	39.16	30,533,306	+1.84(+4.94%)
Nov 14, 2018	37.90	38.24	36.91	37.32	24,154,402	+0.18(+0.48%)
Nov 13, 2018	36.95	38.01	36.74	37.14	26,337,342	+0.40(+1.10%)
Nov 12, 2018	37.52	37.81	36.14	36.74	25,226,958	-1.64(-4.27%)
Nov 09, 2018	39.14	39.24	37.69	38.38	26,600,936	-1.31(-3.29%)
Nov 08, 2018	39.91	40.65	39.58	39.68	15,775,149	-0.48(-1.20%)
Nov 07, 2018	39.56	40.28	39.21	40.16	23,227,438	+1.11(+2.84%)
Nov 06, 2018	39.00	39.80	38.82	39.05	19,482,774	-0.12(-0.30%)
Nov 05, 2018	39.35	39.49	38.04	39.17	23,020,576	-0.39(-0.99%)
Nov 02, 2018	39.44	40.17	38.90	39.56	34,287,916	+0.20(+0.50%)
Nov 01, 2018	37.27	39.45	36.82	39.37	44,786,240	+2.35(+6.36%)
Oct 31, 2018	35.89	37.33	35.13	37.01	44,883,660	+1.68(+4.75%)
Oct 30, 2018	33.99	35.37	33.84	35.34	35,968,868	+1.32(+3.89%)
Oct 29, 2018	35.46	35.52	33.19	34.01	34,817,368	-0.73(-2.09%)
Oct 26, 2018	34.62	35.24	33.66	34.74	42,044,800	-1.35(-3.75%)
Oct 25, 2018	34.92	36.46	34.40	36.09	40,330,916	+1.32(+3.81%)
Oct 24, 2018	37.29	37.58	34.74	34.77	54,079,764	-3.19(-8.40%)
Oct 23, 2018	37.44	38.38	36.71	37.96	47,232,036	-1.06(-2.72%)
Oct 22, 2018	39.80	39.94	37.92	39.02	35,078,148	-0.68(-1.71%)
Oct 19, 2018	40.89	41.20	39.52	39.69	29,187,992	-0.83(-2.06%)
Oct 18, 2018	41.25	41.42	40.37	40.53	34,196,392	-1.03(-2.48%)
Oct 17, 2018	42.52	42.58	41.32	41.56	28,277,546	-0.84(-1.99%)
Oct 16, 2018	41.90	42.54	41.51	42.40	29,360,128	+0.85(+2.05%)
Oct 15, 2018	41.24	41.75	40.85	41.55	28,214,784	-0.13(-0.31%)
Oct 12, 2018	42.76	42.93	41.13	41.67	33,478,046	+0.49(+1.19%)
Oct 11, 2018	41.17	42.12	40.64	41.18	49,075,996	+0.35(+0.87%)
Oct 10, 2018	40.72	41.95	40.55	40.83	49,353,660	-0.65(-1.56%)
Oct 09, 2018	42.01	42.23	41.19	41.48	32,139,148	-0.79(-1.86%)
Oct 08, 2018	42.47	43.03	41.81	42.26	27,934,420	-0.50(-1.17%)
Oct 05, 2018	43.25	43.79	42.01	42.76	36,042,068	-0.57(-1.31%)
Oct 04, 2018	43.67	43.91	42.70	43.33	35,222,372	-0.97(-2.19%)
Oct 03, 2018	45.41	45.55	43.87	44.30	30,046,214	-0.60(-1.33%)
Oct 02, 2018	44.06	45.82	44.04	44.90	32,999,094	+0.60(+1.35%)

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.