Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.00	31.29	30.44	31.01	3,435,008	+0.14(+0.46%)
Dec 28, 2018	31.08	31.40	30.67	30.87	3,914,278	-0.04(-0.12%)
Dec 27, 2018	30.26	30.92	29.85	30.90	5,356,017	+0.20(+0.65%)
Dec 26, 2018	29.45	30.73	29.14	30.70	6,272,078	+1.39(+4.75%)
Dec 24, 2018	29.71	29.93	29.26	29.31	3,833,526	-0.67(-2.23%)
Dec 21, 2018	30.85	31.32	29.89	29.98	6,272,032	-0.79(-2.58%)
Dec 20, 2018	30.91	31.47	30.52	30.77	8,620,229	-0.33(-1.07%)
Dec 19, 2018	31.53	32.25	30.99	31.10	7,013,638	-0.39(-1.24%)
Dec 18, 2018	31.27	31.87	31.17	31.49	5,895,325	+0.43(+1.38%)
Dec 17, 2018	31.35	31.77	30.89	31.07	5,929,320	-0.40(-1.27%)
Dec 14, 2018	31.55	32.05	31.37	31.47	4,604,154	-0.36(-1.13%)
Dec 13, 2018	32.21	32.38	31.77	31.83	2,846,569	-0.31(-0.97%)
Dec 12, 2018	31.99	32.58	31.85	32.14	4,621,372	+0.40(+1.26%)
Dec 11, 2018	32.32	32.57	31.68	31.74	4,527,521	-0.24(-0.74%)
Dec 10, 2018	32.52	32.72	31.61	31.98	7,196,951	-0.55(-1.69%)
Dec 07, 2018	32.93	33.34	32.43	32.53	8,722,037	-0.41(-1.24%)
Dec 06, 2018	32.23	32.96	32.00	32.94	7,846,419	+0.28(+0.87%)
Dec 04, 2018	33.91	33.93	32.59	32.65	9,872,576	-1.60(-4.66%)
Dec 03, 2018	34.28	34.40	33.58	34.25	4,884,554	+0.53(+1.58%)
Nov 30, 2018	33.57	33.77	33.42	33.72	2,743,324	+0.09(+0.25%)
Nov 29, 2018	33.81	33.93	33.39	33.63	6,435,485	-0.26(-0.76%)
Nov 28, 2018	33.09	33.89	32.41	33.89	13,243,430	+0.82(+2.47%)
Nov 27, 2018	32.96	33.20	32.86	33.07	3,589,421	-0.05(-0.14%)
Nov 26, 2018	32.98	33.23	32.83	33.12	3,815,262	+0.33(+1.01%)
Nov 23, 2018	32.53	33.05	32.51	32.79	1,411,842	+0.10(+0.32%)
Nov 21, 2018		32.68	32.68	32.68	0	+0.44(+1.35%)
Nov 20, 2018	31.85	32.67	31.70	32.24	3,773,089	-0.12(-0.38%)
Nov 19, 2018	32.40	32.66	32.12	32.37	4,122,744	-0.11(-0.35%)
Nov 16, 2018	31.91	32.54	31.88	32.48	4,097,766	+0.23(+0.71%)
Nov 15, 2018	32.00	32.38	31.62	32.25	3,983,404	-0.28(-0.88%)
Nov 14, 2018	33.15	33.39	32.29	32.54	3,675,657	-0.34(-1.04%)
Nov 13, 2018	32.60	33.28	32.58	32.88	4,999,941	+0.40(+1.23%)
Nov 12, 2018	32.72	32.96	32.45	32.48	5,575,143	-0.42(-1.27%)
Nov 09, 2018	33.09	33.38	32.72	32.90	2,852,227	-0.38(-1.14%)
Nov 08, 2018	33.31	33.73	32.92	33.28	3,791,899	-0.38(-1.13%)
Nov 07, 2018	33.77	33.80	33.11	33.66	3,385,188	+0.21(+0.62%)
Nov 06, 2018	33.44	33.70	33.33	33.45	2,277,754	-0.09(-0.28%)
Nov 05, 2018	33.16	33.62	33.06	33.54	2,346,719	+0.35(+1.06%)
Nov 02, 2018	33.49	33.63	32.83	33.19	4,441,221	-0.14(-0.43%)
Nov 01, 2018	32.32	33.55	32.15	33.34	6,716,674	+1.06(+3.30%)
Oct 31, 2018	32.50	32.60	31.93	32.27	7,873,323	+0.18(+0.56%)
Oct 30, 2018	30.50	32.13	30.34	32.09	13,791,484	+1.54(+5.03%)
Oct 29, 2018	31.47	31.59	30.21	30.55	5,733,176	-0.39(-1.26%)
Oct 26, 2018	31.26	31.73	30.51	30.94	9,751,244	-0.95(-2.98%)
Oct 25, 2018	31.15	32.07	31.15	31.89	5,201,492	+0.90(+2.91%)
Oct 24, 2018	31.85	32.40	30.97	30.99	7,989,131	-1.11(-3.46%)
Oct 23, 2018	31.29	32.32	31.19	32.10	11,805,316	+0.51(+1.62%)
Oct 22, 2018	31.91	32.01	31.53	31.59	3,315,375	-0.34(-1.07%)
Oct 19, 2018	32.61	32.69	31.83	31.93	3,769,266	-0.54(-1.67%)
Oct 18, 2018	32.97	33.02	32.25	32.47	4,546,181	-0.71(-2.15%)
Oct 17, 2018	33.55	33.55	32.78	33.18	3,913,707	-0.65(-1.91%)
Oct 16, 2018	33.19	33.87	33.02	33.83	4,065,235	+0.74(+2.24%)
Oct 15, 2018	32.95	33.34	32.95	33.09	2,183,969	-0.01(-0.03%)
Oct 12, 2018	33.67	33.75	32.74	33.10	6,030,742	-0.11(-0.34%)
Oct 11, 2018	33.66	34.09	33.19	33.21	5,932,246	-0.53(-1.58%)
Oct 10, 2018	34.29	34.51	33.73	33.74	4,647,274	-0.63(-1.82%)
Oct 09, 2018	35.24	35.32	34.37	34.37	5,158,639	-1.02(-2.87%)
Oct 08, 2018	35.16	35.45	35.10	35.39	2,974,346	+0.09(+0.24%)
Oct 05, 2018	35.54	35.76	34.85	35.30	3,842,676	-0.27(-0.75%)
Oct 04, 2018	35.91	35.92	35.34	35.57	4,253,478	-0.46(-1.27%)
Oct 03, 2018	36.18	36.38	35.94	36.02	4,100,518	-0.13(-0.37%)
Oct 02, 2018	36.35	36.61	36.15	36.16	2,508,086	-0.21(-0.57%)

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.