Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.68	34.70	34.16	34.27	20,892,136	+0.01(+0.03%)
Dec 28, 2018	34.31	34.49	34.13	34.26	28,278,144	-0.02(-0.05%)
Dec 27, 2018	33.86	34.31	33.66	34.28	41,048,388	-0.32(-0.94%)
Dec 26, 2018	34.13	34.62	33.69	34.61	37,470,844	+0.69(+2.04%)
Dec 24, 2018	34.12	34.40	33.85	33.91	19,476,528	-0.27(-0.80%)
Dec 21, 2018	34.37	34.67	34.05	34.19	41,433,532	-0.25(-0.74%)
Dec 20, 2018	34.50	34.65	34.17	34.44	62,414,388	-0.04(-0.10%)
Dec 19, 2018	35.04	35.27	34.02	34.48	68,573,984	-0.58(-1.65%)
Dec 18, 2018	35.19	35.40	34.97	35.05	36,815,596	-0.12(-0.33%)
Dec 17, 2018	35.40	35.65	35.01	35.17	56,157,436	-0.50(-1.41%)
Dec 14, 2018	35.61	35.89	35.54	35.67	45,188,864	-0.40(-1.11%)
Dec 13, 2018	36.18	36.26	36.00	36.07	36,852,132	+0.29(+0.80%)
Dec 12, 2018	36.00	36.26	35.75	35.79	50,262,876	+0.51(+1.45%)
Dec 11, 2018	35.42	35.46	34.96	35.28	38,891,036	+0.22(+0.62%)
Dec 10, 2018	35.02	35.22	34.52	35.06	47,826,872	-0.14(-0.39%)
Dec 07, 2018	35.76	35.99	35.06	35.20	59,930,692	-0.75(-2.10%)
Dec 06, 2018	35.41	35.95	35.21	35.95	69,188,576	-0.48(-1.31%)
Dec 04, 2018	37.11	37.16	36.28	36.43	58,901,136	-0.56(-1.52%)
Dec 03, 2018	37.32	37.35	36.81	36.99	72,143,624	+0.55(+1.50%)
Nov 30, 2018	36.10	36.52	35.93	36.45	52,482,476	+0.50(+1.40%)
Nov 29, 2018	36.04	36.24	35.78	35.94	59,832,324	-0.58(-1.59%)
Nov 28, 2018	35.98	36.60	35.81	36.52	66,968,308	+0.80(+2.23%)
Nov 27, 2018	35.39	35.75	35.28	35.73	27,640,948	+0.05(+0.15%)
Nov 26, 2018	35.60	35.78	35.51	35.67	37,190,836	+0.71(+2.03%)
Nov 23, 2018	34.88	35.20	34.88	34.96	27,222,662	-0.51(-1.44%)
Nov 21, 2018		35.48	35.48	35.48	0	+0.65(+1.87%)
Nov 20, 2018	34.91	35.15	34.65	34.82	35,961,948	-0.55(-1.54%)
Nov 19, 2018	35.70	35.79	35.19	35.37	36,966,184	-0.59(-1.64%)
Nov 16, 2018	35.60	36.27	35.50	35.96	54,401,860	+0.16(+0.44%)
Nov 15, 2018	35.23	36.17	35.14	35.80	71,503,696	+0.65(+1.85%)
Nov 14, 2018	35.34	35.45	34.84	35.15	46,354,716	+0.16(+0.47%)
Nov 13, 2018	34.92	35.42	34.75	34.99	55,748,488	+0.69(+2.02%)
Nov 12, 2018	34.61	34.66	34.21	34.30	26,113,206	-0.30(-0.88%)
Nov 09, 2018	34.69	34.77	34.33	34.60	54,522,340	-0.96(-2.71%)
Nov 08, 2018	35.89	36.06	35.34	35.56	41,825,536	-0.84(-2.31%)
Nov 07, 2018	36.13	36.46	35.87	36.40	44,149,044	+0.73(+2.04%)
Nov 06, 2018	35.58	35.75	35.48	35.67	20,801,932	+0.00(+0.00%)
Nov 05, 2018	35.52	35.79	35.48	35.67	27,240,684	+0.04(+0.12%)
Nov 02, 2018	36.13	36.39	35.16	35.63	56,684,296	+0.12(+0.34%)
Nov 01, 2018	34.68	35.58	34.55	35.51	78,476,736	+1.43(+4.20%)
Oct 31, 2018	33.98	34.31	33.92	34.08	31,639,194	+0.42(+1.24%)
Oct 30, 2018	33.33	33.70	33.27	33.66	38,202,892	+0.48(+1.44%)
Oct 29, 2018	33.87	33.93	32.83	33.19	41,643,940	-0.62(-1.85%)
Oct 26, 2018	33.66	34.18	33.50	33.81	59,350,888	-0.56(-1.62%)
Oct 25, 2018	33.97	34.58	33.94	34.36	38,381,756	+0.77(+2.30%)
Oct 24, 2018	34.43	34.51	33.59	33.59	36,809,332	-1.01(-2.91%)
Oct 23, 2018	34.07	34.87	33.95	34.60	58,970,760	-0.56(-1.60%)
Oct 22, 2018	35.21	35.31	34.94	35.16	38,010,004	+0.92(+2.69%)
Oct 19, 2018	34.23	34.53	34.09	34.24	44,647,916	+0.73(+2.17%)
Oct 18, 2018	34.02	34.05	33.38	33.51	48,698,316	-0.96(-2.79%)
Oct 17, 2018	34.69	34.74	34.33	34.48	27,698,770	-0.42(-1.22%)
Oct 16, 2018	34.40	34.93	34.38	34.90	35,003,868	+0.63(+1.85%)
Oct 15, 2018	34.24	34.51	34.10	34.27	28,185,476	-0.50(-1.45%)
Oct 12, 2018	34.69	34.83	34.28	34.77	56,166,288	+0.88(+2.58%)
Oct 11, 2018	34.06	34.53	33.51	33.90	89,054,176	-0.30(-0.89%)
Oct 10, 2018	35.12	35.15	34.20	34.20	52,951,124	-0.95(-2.69%)
Oct 09, 2018	35.06	35.28	34.89	35.15	27,371,712	-0.06(-0.17%)
Oct 08, 2018	34.90	35.31	34.84	35.21	26,842,102	-0.26(-0.73%)
Oct 05, 2018	35.56	35.59	35.09	35.47	30,724,200	+0.15(+0.42%)
Oct 04, 2018	35.74	35.74	35.11	35.32	61,302,624	-0.88(-2.44%)
Oct 03, 2018	36.63	36.65	36.09	36.20	23,130,912	-0.21(-0.57%)
Oct 02, 2018	36.38	36.63	36.34	36.41	41,119,780	-0.90(-2.42%)

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.