Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.54	36.67	36.22	36.57	138,095	+0.34(+0.95%)
Dec 28, 2018	36.28	36.78	35.86	36.23	290,858	+0.13(+0.37%)
Dec 27, 2018	35.48	36.10	34.71	36.10	197,236	+0.10(+0.29%)
Dec 26, 2018	34.22	35.99	34.15	35.99	250,042	+2.10(+6.20%)
Dec 24, 2018	34.26	34.65	33.76	33.89	229,250	-0.67(-1.93%)
Dec 21, 2018	35.71	36.05	34.49	34.56	324,806	-0.95(-2.69%)
Dec 20, 2018	36.10	36.31	35.05	35.51	311,183	-0.81(-2.23%)
Dec 19, 2018	37.08	37.61	36.13	36.32	442,349	-0.76(-2.05%)
Dec 18, 2018	37.12	37.46	36.82	37.08	481,293	+0.29(+0.80%)
Dec 17, 2018	37.56	37.69	36.55	36.79	286,728	-1.02(-2.69%)
Dec 14, 2018	38.15	38.49	37.71	37.81	151,866	-0.73(-1.90%)
Dec 13, 2018	38.92	39.06	38.37	38.54	74,309	-0.22(-0.56%)
Dec 12, 2018	38.86	39.28	38.76	38.76	183,640	+0.36(+0.94%)
Dec 11, 2018	38.99	39.09	38.10	38.39	1,602,891	+0.01(+0.02%)
Dec 10, 2018	38.36	38.60	37.62	38.39	294,851	-0.01(-0.02%)
Dec 07, 2018	39.52	39.83	38.35	38.39	99,280	-1.22(-3.07%)
Dec 06, 2018	38.73	39.61	38.52	39.61	378,024	+0.13(+0.33%)
Dec 04, 2018	40.85	41.01	39.40	39.48	1,493,210	-1.53(-3.73%)
Dec 03, 2018	41.02	41.29	40.75	41.01	471,279	+0.87(+2.16%)
Nov 30, 2018	40.05	40.19	39.92	40.14	69,307	+0.12(+0.31%)
Nov 29, 2018	39.97	40.27	39.73	40.02	111,099	-0.08(-0.19%)
Nov 28, 2018	39.17	40.10	38.99	40.10	113,280	+1.17(+3.00%)
Nov 27, 2018	38.68	38.98	38.58	38.93	95,539	+0.12(+0.32%)
Nov 26, 2018	38.43	38.83	38.42	38.80	174,300	+0.81(+2.13%)
Nov 23, 2018	37.94	38.20	37.94	38.00	24,294	-0.15(-0.40%)
Nov 21, 2018		38.15	38.15	38.15	0	+0.43(+1.13%)
Nov 20, 2018	37.62	38.28	37.42	37.72	2,240,853	-0.87(-2.27%)
Nov 19, 2018	39.50	39.53	38.49	38.59	483,683	-0.96(-2.43%)
Nov 16, 2018	39.40	39.69	39.22	39.55	186,782	-0.21(-0.53%)
Nov 15, 2018	39.45	39.80	38.77	39.76	228,743	+0.07(+0.17%)
Nov 14, 2018	40.29	40.47	39.51	39.70	3,364,679	-0.21(-0.52%)
Nov 13, 2018	40.08	40.41	39.83	39.91	678,894	-0.02(-0.05%)
Nov 12, 2018	40.63	40.65	39.89	39.93	247,826	-0.83(-2.03%)
Nov 09, 2018	41.12	41.14	40.53	40.75	105,696	-0.58(-1.40%)
Nov 08, 2018	41.24	41.55	41.15	41.33	195,191	-0.03(-0.07%)
Nov 07, 2018	40.71	41.38	40.55	41.36	385,382	+1.01(+2.50%)
Nov 06, 2018	40.13	40.40	40.08	40.35	2,741,881	+0.23(+0.57%)
Nov 05, 2018	40.14	40.24	39.76	40.13	233,896	+0.03(+0.07%)
Nov 02, 2018	40.43	40.67	39.76	40.10	309,621	-0.06(-0.14%)
Nov 01, 2018	39.47	40.19	39.26	40.15	327,757	+0.87(+2.20%)
Oct 31, 2018	39.21	39.68	39.17	39.29	200,099	+0.58(+1.50%)
Oct 30, 2018	37.88	38.73	37.82	38.71	1,250,552	+0.63(+1.65%)
Oct 29, 2018	38.92	39.19	37.49	38.08	337,118	-0.39(-1.01%)
Oct 26, 2018	38.62	39.09	38.06	38.47	249,990	-1.11(-2.81%)
Oct 25, 2018	38.87	39.82	38.84	39.58	3,031,155	+1.19(+3.11%)
Oct 24, 2018	39.93	39.97	38.35	38.39	203,884	-1.51(-3.78%)
Oct 23, 2018	39.35	40.03	39.04	39.90	250,031	-0.02(-0.05%)
Oct 22, 2018	40.00	40.16	39.74	39.92	493,573	+0.07(+0.17%)
Oct 19, 2018	40.31	40.52	39.71	39.85	120,525	-0.29(-0.71%)
Oct 18, 2018	40.81	40.82	40.03	40.13	166,294	-0.76(-1.86%)
Oct 17, 2018	41.16	41.16	40.49	40.90	174,577	-0.12(-0.30%)
Oct 16, 2018	40.34	41.05	40.23	41.02	451,430	+0.94(+2.35%)
Oct 15, 2018	40.13	40.38	39.84	40.08	110,472	-0.04(-0.09%)
Oct 12, 2018	40.23	40.26	39.55	40.12	158,386	+0.85(+2.15%)
Oct 11, 2018	39.73	40.25	38.98	39.27	432,124	-0.69(-1.74%)
Oct 10, 2018	41.40	41.40	39.91	39.96	1,231,981	-1.52(-3.67%)
Oct 09, 2018	41.50	41.95	41.42	41.48	271,810	-0.06(-0.14%)
Oct 08, 2018	41.35	41.68	41.07	41.54	122,266	+0.08(+0.18%)
Oct 05, 2018	41.92	42.03	41.16	41.47	167,115	-0.48(-1.13%)
Oct 04, 2018	42.53	42.53	41.75	41.94	159,724	-0.66(-1.54%)
Oct 03, 2018	42.89	42.94	42.59	42.60	119,230	-0.10(-0.22%)
Oct 02, 2018	43.17	43.18	42.69	42.69	181,775	-0.50(-1.17%)

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.