Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.85	33.87	33.18	33.62	373,510	-0.02(-0.07%)
Dec 28, 2018	33.79	33.94	33.37	33.64	503,658	-0.12(-0.35%)
Dec 27, 2018	33.63	33.99	33.34	33.76	637,670	-0.03(-0.09%)
Dec 26, 2018	34.05	34.27	33.57	33.79	601,237	-0.25(-0.74%)
Dec 24, 2018	34.73	34.74	33.89	34.05	411,291	-0.66(-1.91%)
Dec 21, 2018	34.50	35.22	34.32	34.71	1,036,378	+0.01(+0.02%)
Dec 20, 2018	34.62	35.16	34.12	34.70	649,168	+0.18(+0.53%)
Dec 19, 2018	34.17	35.15	34.10	34.52	518,921	+0.37(+1.09%)
Dec 18, 2018	34.94	35.00	33.73	34.15	859,164	-0.65(-1.87%)
Dec 17, 2018	35.72	35.79	34.68	34.80	749,337	-0.82(-2.29%)
Dec 14, 2018	35.55	35.85	35.38	35.61	237,045	+0.06(+0.16%)
Dec 13, 2018	35.79	36.10	35.37	35.56	924,662	-0.26(-0.73%)
Dec 12, 2018	35.23	36.03	35.14	35.82	1,507,445	+0.64(+1.82%)
Dec 11, 2018	34.58	35.22	34.47	35.18	1,478,911	+0.73(+2.11%)
Dec 10, 2018	34.66	34.78	34.38	34.45	1,336,698	-0.28(-0.82%)
Dec 07, 2018	35.35	35.49	34.71	34.73	1,679,407	-0.63(-1.77%)
Dec 06, 2018	35.17	35.40	34.08	35.36	14,597,065	-5.31(-13.06%)
Dec 04, 2018	40.76	40.78	40.53	40.67	2,150,971	-0.02(-0.06%)
Dec 03, 2018	41.16	41.16	40.65	40.69	1,422,418	-0.47(-1.15%)
Nov 30, 2018	41.30	41.34	41.15	41.17	1,351,385	-0.06(-0.15%)
Nov 29, 2018	41.31	41.31	41.16	41.23	1,231,864	+0.03(+0.06%)
Nov 28, 2018	41.18	41.21	41.14	41.21	707,469	+0.02(+0.04%)
Nov 27, 2018	41.16	41.22	41.10	41.19	797,779	+0.05(+0.13%)
Nov 26, 2018	41.20	41.21	41.07	41.14	682,528	-0.04(-0.10%)
Nov 23, 2018	41.14	41.22	41.13	41.18	206,544	-0.02(-0.04%)
Nov 21, 2018		41.19	41.19	41.19	0	-0.01(-0.02%)
Nov 20, 2018	41.18	41.25	41.04	41.20	800,430	+0.02(+0.06%)
Nov 19, 2018	41.14	41.21	41.02	41.18	580,667	+0.08(+0.19%)
Nov 16, 2018	41.37	41.37	41.00	41.10	958,018	-0.07(-0.17%)
Nov 15, 2018	41.06	41.17	40.86	41.17	848,960	+0.06(+0.15%)
Nov 14, 2018	41.17	41.25	41.10	41.10	967,109	-0.01(-0.02%)
Nov 13, 2018	41.18	41.33	41.10	41.11	1,112,312	-0.06(-0.15%)
Nov 12, 2018	41.41	41.41	41.18	41.18	433,231	-0.14(-0.34%)
Nov 09, 2018	41.20	41.32	41.14	41.32	572,800	+0.12(+0.29%)
Nov 08, 2018	41.04	41.30	41.02	41.20	869,917	+0.12(+0.29%)
Nov 07, 2018	40.78	41.22	40.78	41.08	936,259	+0.22(+0.54%)
Nov 06, 2018	40.90	41.03	40.83	40.86	449,523	-0.02(-0.06%)
Nov 05, 2018	41.07	41.21	40.85	40.88	642,256	-0.17(-0.42%)
Nov 02, 2018	41.11	41.13	40.94	41.06	512,224	+0.02(+0.06%)
Nov 01, 2018	40.49	41.18	40.47	41.03	2,071,676	+0.63(+1.56%)
Oct 31, 2018	40.66	40.85	40.37	40.41	377,889	-0.28(-0.68%)
Oct 30, 2018	40.66	40.77	40.45	40.68	305,178	+0.08(+0.19%)
Oct 29, 2018	40.51	40.71	40.32	40.60	419,175	+0.15(+0.37%)
Oct 26, 2018	40.55	40.61	40.20	40.45	374,528	+0.02(+0.04%)
Oct 25, 2018	40.31	40.63	40.23	40.44	626,709	+0.06(+0.16%)
Oct 24, 2018	40.59	40.66	40.33	40.37	773,198	-0.17(-0.43%)
Oct 23, 2018	40.74	40.86	40.42	40.55	1,254,132	-0.20(-0.50%)
Oct 22, 2018	40.70	40.85	40.66	40.75	659,849	+0.02(+0.04%)
Oct 19, 2018	40.14	40.79	40.14	40.74	999,887	+0.59(+1.47%)
Oct 18, 2018	40.02	40.18	39.90	40.15	620,850	+0.07(+0.18%)
Oct 17, 2018	40.08	40.25	39.97	40.08	306,837	-0.09(-0.23%)
Oct 16, 2018	40.00	40.29	39.89	40.17	847,868	+0.12(+0.29%)
Oct 15, 2018	39.86	40.07	39.73	40.05	676,259	+0.15(+0.37%)
Oct 12, 2018	40.02	40.18	39.60	39.90	338,513	-0.08(-0.20%)
Oct 11, 2018	40.15	40.29	39.90	39.98	850,123	-0.14(-0.35%)
Oct 10, 2018	40.27	40.43	40.05	40.12	610,826	-0.16(-0.41%)
Oct 09, 2018	40.27	40.55	40.27	40.29	514,690	+0.02(+0.04%)
Oct 08, 2018	40.29	40.43	40.19	40.27	449,654	+0.05(+0.12%)
Oct 05, 2018	39.72	40.43	39.72	40.22	1,353,545	+0.83(+2.11%)
Oct 04, 2018	39.56	39.66	39.21	39.39	1,118,512	-0.28(-0.69%)
Oct 03, 2018	39.77	39.82	39.51	39.67	601,457	-0.09(-0.24%)
Oct 02, 2018	39.60	39.79	39.42	39.76	810,946	+0.15(+0.38%)

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.