Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.54	32.93	32.46	32.87	25,871,346	+0.52(+1.61%)
Dec 28, 2018	32.40	32.78	32.24	32.35	32,104,166	+0.08(+0.26%)
Dec 27, 2018	31.48	32.27	31.07	32.27	36,067,828	+0.50(+1.56%)
Dec 26, 2018	30.62	31.78	30.44	31.77	31,958,050	+1.23(+4.04%)
Dec 24, 2018	31.48	31.60	30.51	30.54	24,919,060	-1.04(-3.29%)
Dec 21, 2018	31.36	32.28	31.21	31.57	78,025,176	-0.02(-0.05%)
Dec 20, 2018	31.41	31.94	31.27	31.59	43,399,404	-0.02(-0.05%)
Dec 19, 2018	32.25	32.37	31.30	31.60	46,539,272	-0.32(-1.01%)
Dec 18, 2018	32.73	32.76	31.66	31.93	37,710,784	-0.53(-1.65%)
Dec 17, 2018	32.76	33.11	32.37	32.46	48,698,760	-0.52(-1.58%)
Dec 14, 2018	33.19	33.22	32.70	32.98	41,609,232	-0.58(-1.73%)
Dec 13, 2018	33.48	33.81	33.29	33.56	26,662,896	+0.31(+0.93%)
Dec 12, 2018	33.40	33.77	33.25	33.25	25,426,668	+0.11(+0.34%)
Dec 11, 2018	33.19	33.52	32.81	33.14	30,115,740	-0.29(-0.88%)
Dec 10, 2018	33.24	33.55	32.43	33.43	32,994,034	+0.36(+1.09%)
Dec 07, 2018	33.75	33.84	32.89	33.07	35,232,592	-0.80(-2.36%)
Dec 06, 2018	33.57	33.88	32.85	33.87	40,382,488	-0.12(-0.35%)
Dec 04, 2018	34.81	34.99	33.97	33.99	36,164,828	-0.64(-1.85%)
Dec 03, 2018	34.92	34.93	34.46	34.63	32,486,616	-0.18(-0.52%)
Nov 30, 2018	34.15	34.84	34.10	34.81	56,765,600	+0.54(+1.58%)
Nov 29, 2018	33.71	34.51	33.66	34.27	31,302,004	+0.46(+1.36%)
Nov 28, 2018	33.35	33.83	33.21	33.81	24,256,994	+0.62(+1.88%)
Nov 27, 2018	32.53	33.25	32.36	33.19	24,903,598	+0.55(+1.68%)
Nov 26, 2018	32.62	32.75	32.29	32.64	23,235,136	+0.15(+0.46%)
Nov 23, 2018	32.34	32.79	32.23	32.49	11,142,717	+0.03(+0.09%)
Nov 21, 2018		32.46	32.46	32.46	0	-0.32(-0.99%)
Nov 20, 2018	33.14	33.43	32.68	32.78	28,938,760	-0.49(-1.47%)
Nov 19, 2018	32.85	33.34	32.76	33.27	29,477,352	+0.50(+1.54%)
Nov 16, 2018	32.46	32.97	32.31	32.76	30,999,960	+0.23(+0.69%)
Nov 15, 2018	32.15	32.67	31.89	32.54	32,301,852	+0.23(+0.70%)
Nov 14, 2018	32.95	33.02	32.16	32.31	35,712,464	-0.46(-1.40%)
Nov 13, 2018	33.38	33.48	32.64	32.77	25,398,924	-0.44(-1.34%)
Nov 12, 2018	33.34	33.55	33.06	33.22	26,693,380	-0.13(-0.38%)
Nov 09, 2018	32.92	33.59	32.92	33.34	32,811,840	+0.32(+0.98%)
Nov 08, 2018	33.03	33.28	32.73	33.02	32,375,890	-0.17(-0.52%)
Nov 07, 2018	32.43	33.31	32.36	33.19	46,698,392	+1.04(+3.23%)
Nov 06, 2018	32.58	32.59	31.91	32.15	28,166,566	-0.38(-1.17%)
Nov 05, 2018	32.02	32.61	32.02	32.53	27,449,760	+0.44(+1.37%)
Nov 02, 2018	32.71	32.77	31.76	32.09	30,742,726	-0.55(-1.69%)
Nov 01, 2018	32.29	32.77	32.21	32.65	30,812,318	+0.46(+1.42%)
Oct 31, 2018	32.15	32.64	31.93	32.19	35,781,340	+0.13(+0.40%)
Oct 30, 2018	31.36	32.21	31.23	32.06	44,958,500	-0.25(-0.79%)
Oct 29, 2018	32.11	32.65	31.82	32.32	40,419,188	+0.47(+1.48%)
Oct 26, 2018	32.18	32.35	31.53	31.85	38,449,276	-0.61(-1.87%)
Oct 25, 2018	31.69	32.85	31.14	32.45	48,829,332	+0.70(+2.19%)
Oct 24, 2018	32.75	33.11	31.66	31.76	46,477,500	-1.21(-3.67%)
Oct 23, 2018	32.81	33.13	32.66	32.97	29,283,230	-0.20(-0.61%)
Oct 22, 2018	33.22	33.27	32.91	33.17	22,878,878	-0.10(-0.29%)
Oct 19, 2018	32.93	33.51	32.88	33.27	24,830,818	+0.37(+1.14%)
Oct 18, 2018	33.15	33.27	32.68	32.89	28,553,682	-0.43(-1.28%)
Oct 17, 2018	32.72	33.48	32.71	33.32	29,380,676	+0.48(+1.46%)
Oct 16, 2018	32.41	32.88	32.17	32.84	28,370,210	+0.61(+1.88%)
Oct 15, 2018	32.63	32.68	32.13	32.23	30,462,604	-0.49(-1.51%)
Oct 12, 2018	31.97	32.86	31.88	32.73	38,603,912	+0.73(+2.27%)
Oct 11, 2018	33.16	33.26	31.70	32.00	56,220,744	-1.27(-3.82%)
Oct 10, 2018	33.98	34.19	33.25	33.27	42,826,728	-0.72(-2.11%)
Oct 09, 2018	33.63	34.25	33.48	33.99	27,270,294	+0.14(+0.42%)
Oct 08, 2018	33.45	33.88	33.42	33.85	31,322,164	+0.28(+0.82%)
Oct 05, 2018	33.42	33.64	33.34	33.57	22,987,618	+0.16(+0.47%)
Oct 04, 2018	33.29	33.48	33.11	33.42	24,063,660	-0.08(-0.25%)
Oct 03, 2018	33.10	33.52	33.10	33.50	30,404,538	+0.44(+1.33%)
Oct 02, 2018	33.05	33.18	32.99	33.06	23,057,462	-0.04(-0.11%)

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.