Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.42	32.95	31.95	32.67	580,370	+0.37(+1.15%)
Dec 28, 2018	33.60	33.60	32.15	32.30	502,122	-0.50(-1.52%)
Dec 27, 2018	32.14	32.80	31.54	32.80	463,420	+0.15(+0.45%)
Dec 26, 2018	31.45	32.66	31.41	32.65	478,381	+1.28(+4.08%)
Dec 24, 2018	31.58	31.95	31.16	31.37	334,577	-0.73(-2.28%)
Dec 21, 2018	33.99	34.03	32.07	32.11	979,695	-1.86(-5.47%)
Dec 20, 2018	33.95	34.16	33.47	33.96	439,113	-0.20(-0.57%)
Dec 19, 2018	34.87	35.36	33.94	34.16	533,444	-0.80(-2.29%)
Dec 18, 2018	35.22	35.55	34.75	34.96	464,013	+0.15(+0.42%)
Dec 17, 2018	35.37	35.65	34.75	34.81	388,365	-0.70(-1.98%)
Dec 14, 2018	35.85	36.13	35.40	35.52	439,420	-0.64(-1.76%)
Dec 13, 2018	36.96	37.16	35.94	36.15	386,370	-0.68(-1.86%)
Dec 12, 2018	37.70	37.97	36.78	36.84	501,424	-0.24(-0.66%)
Dec 11, 2018	37.51	37.83	36.79	37.08	557,150	-0.06(-0.16%)
Dec 10, 2018	37.30	37.43	36.81	37.14	387,643	-0.17(-0.45%)
Dec 07, 2018	37.85	38.18	37.04	37.31	504,474	-0.78(-2.05%)
Dec 06, 2018	37.64	38.12	37.40	38.09	340,431	-0.12(-0.31%)
Dec 04, 2018	39.31	39.45	38.17	38.21	506,213	-1.21(-3.08%)
Dec 03, 2018	40.13	40.41	39.02	39.42	432,191	-0.14(-0.35%)
Nov 30, 2018	39.46	39.68	39.28	39.56	362,194	+0.07(+0.17%)
Nov 29, 2018	39.87	40.09	39.29	39.49	233,184	-0.50(-1.25%)
Nov 28, 2018	39.25	40.01	39.03	39.99	259,020	+0.88(+2.25%)
Nov 27, 2018	39.07	39.30	38.91	39.11	278,122	-0.10(-0.25%)
Nov 26, 2018	39.34	39.44	38.83	39.20	408,984	+0.29(+0.75%)
Nov 23, 2018	38.51	39.22	38.51	38.91	131,846	+0.15(+0.38%)
Nov 21, 2018		38.76	38.76	38.76	0	+0.33(+0.86%)
Nov 20, 2018	38.08	38.75	37.04	38.43	575,551	-0.36(-0.93%)
Nov 19, 2018	39.64	39.82	38.69	38.79	458,577	-0.96(-2.41%)
Nov 16, 2018	39.37	39.87	39.37	39.75	283,434	+0.10(+0.25%)
Nov 15, 2018	38.85	39.84	38.60	39.65	714,935	+0.74(+1.91%)
Nov 14, 2018	39.52	39.52	38.64	38.91	676,401	-0.27(-0.70%)
Nov 13, 2018	39.43	40.07	39.00	39.18	370,233	+0.02(+0.05%)
Nov 12, 2018	39.57	39.89	39.07	39.16	467,895	-0.36(-0.92%)
Nov 09, 2018	39.67	39.92	39.12	39.53	304,812	-0.32(-0.81%)
Nov 08, 2018	39.46	40.13	39.46	39.85	538,514	+0.31(+0.79%)
Nov 07, 2018	38.96	39.59	38.91	39.54	673,107	+0.66(+1.68%)
Nov 06, 2018	39.66	39.89	38.64	38.88	559,506	-0.75(-1.90%)
Nov 05, 2018	40.04	40.63	39.60	39.63	942,206	-0.39(-0.98%)
Nov 02, 2018	40.11	40.65	39.36	40.02	709,251	+0.03(+0.07%)
Nov 01, 2018	39.70	40.13	39.48	40.00	555,441	+0.28(+0.71%)
Oct 31, 2018	39.83	40.33	39.16	39.71	899,437	+0.45(+1.15%)
Oct 30, 2018	38.55	39.53	38.28	39.26	777,571	+0.65(+1.67%)
Oct 29, 2018	38.64	39.50	38.16	38.62	978,446	+0.21(+0.53%)
Oct 26, 2018	38.46	39.29	38.13	38.41	1,408,580	-0.87(-2.22%)
Oct 25, 2018	41.39	41.39	37.81	39.28	1,768,345	-3.08(-7.27%)
Oct 24, 2018	43.91	44.36	42.32	42.36	589,418	-1.72(-3.90%)
Oct 23, 2018	43.86	44.71	43.11	44.08	1,022,665	-0.22(-0.51%)
Oct 22, 2018	44.52	44.83	44.24	44.31	608,672	-0.05(-0.11%)
Oct 19, 2018	44.60	44.63	44.11	44.36	561,959	-0.07(-0.15%)
Oct 18, 2018	44.52	44.72	44.30	44.42	661,804	-0.27(-0.61%)
Oct 17, 2018	44.85	44.98	44.45	44.70	1,132,276	-0.26(-0.59%)
Oct 16, 2018	44.34	45.15	43.80	44.96	506,760	+1.08(+2.45%)
Oct 15, 2018	44.26	44.38	43.87	43.89	550,491	-0.59(-1.32%)
Oct 12, 2018	44.69	44.69	43.77	44.47	614,943	+0.58(+1.31%)
Oct 11, 2018	43.99	44.52	43.77	43.90	472,488	-0.24(-0.55%)
Oct 10, 2018	45.54	45.62	44.08	44.14	609,357	-1.34(-2.95%)
Oct 09, 2018	45.55	46.15	45.37	45.48	465,638	-0.28(-0.62%)
Oct 08, 2018	45.72	46.01	45.13	45.76	388,451	-0.11(-0.23%)
Oct 05, 2018	46.50	46.78	45.84	45.87	395,335	-0.57(-1.22%)
Oct 04, 2018	46.50	46.50	45.58	46.44	524,935	-0.20(-0.42%)
Oct 03, 2018	46.95	47.06	46.59	46.63	546,991	-0.15(-0.31%)
Oct 02, 2018	47.03	47.31	46.58	46.78	347,802	-0.39(-0.83%)

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.