Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.73	31.94	31.43	31.94	15,040,000	+0.32(+1.02%)
Dec 28, 2018	31.95	32.06	31.43	31.62	17,665,320	+0.12(+0.39%)
Dec 27, 2018	31.09	31.50	30.50	31.49	18,822,760	+0.17(+0.56%)
Dec 26, 2018	30.71	31.32	30.07	31.32	23,223,676	+0.56(+1.83%)
Dec 24, 2018	30.89	31.21	30.72	30.76	14,765,067	-0.47(-1.51%)
Dec 21, 2018	31.15	31.53	30.94	31.23	54,169,440	-0.86(-2.68%)
Dec 20, 2018	32.12	32.22	31.36	32.09	45,049,628	-0.61(-1.87%)
Dec 19, 2018	32.56	33.27	32.24	32.70	27,888,766	+0.32(+1.00%)
Dec 18, 2018	33.31	33.36	32.25	32.37	16,774,710	-0.93(-2.79%)
Dec 17, 2018	33.53	34.00	33.11	33.30	16,770,938	-0.24(-0.72%)
Dec 14, 2018	34.04	34.14	33.37	33.54	14,794,319	-0.76(-2.21%)
Dec 13, 2018	33.95	34.42	33.86	34.30	11,388,035	+0.38(+1.11%)
Dec 12, 2018	34.63	34.92	33.82	33.93	14,635,213	-0.39(-1.15%)
Dec 11, 2018	34.19	34.77	34.02	34.32	14,694,308	+0.38(+1.11%)
Dec 10, 2018	34.61	34.66	33.54	33.95	16,226,953	-0.52(-1.51%)
Dec 07, 2018	35.26	35.71	34.30	34.47	19,447,370	-0.14(-0.40%)
Dec 06, 2018	34.61	35.02	33.84	34.61	19,581,034	+0.00(+0.00%)
Dec 04, 2018	35.49	35.77	34.54	34.61	19,428,664	-0.85(-2.39%)
Dec 03, 2018	34.80	35.70	34.70	35.45	13,867,786	+0.57(+1.64%)
Nov 30, 2018	35.57	35.70	34.70	34.88	21,867,348	-0.71(-1.98%)
Nov 29, 2018	35.29	35.80	35.01	35.59	23,830,120	+0.63(+1.80%)
Nov 28, 2018	34.22	35.10	33.91	34.96	16,706,512	+0.74(+2.16%)
Nov 27, 2018	33.93	34.51	33.86	34.22	14,077,633	+0.37(+1.09%)
Nov 26, 2018	34.11	34.23	33.65	33.85	18,949,306	-0.32(-0.95%)
Nov 23, 2018	34.66	34.86	34.00	34.17	7,347,644	-0.43(-1.23%)
Nov 21, 2018		34.60	34.60	34.60	0	-0.79(-2.23%)
Nov 20, 2018	35.52	35.98	35.38	35.39	15,979,842	-0.03(-0.09%)
Nov 19, 2018	36.22	36.37	35.21	35.42	16,191,215	-0.70(-1.94%)
Nov 16, 2018	36.37	36.43	35.76	36.12	18,592,872	-0.32(-0.87%)
Nov 15, 2018	37.39	37.43	36.36	36.44	21,772,624	-1.16(-3.08%)
Nov 14, 2018	38.51	38.60	37.47	37.60	14,338,400	-0.57(-1.50%)
Nov 13, 2018	38.90	39.12	37.93	38.17	18,296,596	-0.76(-1.96%)
Nov 12, 2018	39.00	40.04	38.90	38.93	25,951,276	-1.41(-3.50%)
Nov 09, 2018	41.64	42.01	39.87	40.35	23,557,166	-1.24(-2.98%)
Nov 08, 2018	41.43	41.75	41.39	41.59	8,926,241	+0.00(+0.00%)
Nov 07, 2018	41.52	41.87	41.19	41.59	7,534,338	+0.32(+0.77%)
Nov 06, 2018	40.94	41.34	40.78	41.27	10,742,371	+0.15(+0.37%)
Nov 05, 2018	40.63	41.41	40.52	41.12	11,098,578	+0.61(+1.51%)
Nov 02, 2018	40.46	40.83	39.94	40.50	15,624,295	+0.00(+0.00%)
Nov 01, 2018	41.16	41.50	40.18	40.50	13,985,474	-0.87(-2.11%)
Oct 31, 2018	41.67	41.87	41.00	41.38	15,580,512	-0.53(-1.26%)
Oct 30, 2018	41.29	41.99	41.12	41.90	18,326,322	+0.81(+1.98%)
Oct 29, 2018	40.33	41.34	40.24	41.09	15,222,116	+0.95(+2.38%)
Oct 26, 2018	40.64	40.80	39.68	40.14	15,310,539	-0.04(-0.11%)
Oct 25, 2018	39.12	40.61	38.76	40.18	12,300,963	+0.54(+1.36%)
Oct 24, 2018	39.46	40.14	39.32	39.64	10,306,756	+0.29(+0.74%)
Oct 23, 2018	38.97	39.52	38.73	39.35	8,745,024	+0.34(+0.88%)
Oct 22, 2018	39.41	39.75	38.94	39.00	7,152,351	-0.41(-1.03%)
Oct 19, 2018	38.78	39.51	38.78	39.41	8,485,717	+0.65(+1.67%)
Oct 18, 2018	38.93	39.54	38.62	38.76	9,399,104	+0.20(+0.51%)
Oct 17, 2018	38.60	38.99	38.43	38.56	9,733,474	-0.10(-0.25%)
Oct 16, 2018	38.90	38.98	38.44	38.66	10,734,706	-0.43(-1.09%)
Oct 15, 2018	38.29	39.63	38.21	39.09	12,768,504	+0.88(+2.30%)
Oct 12, 2018	38.37	38.56	37.85	38.21	16,669,153	-0.67(-1.73%)
Oct 11, 2018	40.02	40.44	38.70	38.88	14,266,115	-1.14(-2.85%)
Oct 10, 2018	40.21	41.03	39.98	40.02	18,367,298	-0.12(-0.30%)
Oct 09, 2018	40.22	40.43	39.93	40.14	9,176,353	-0.04(-0.11%)
Oct 08, 2018	39.66	40.38	39.57	40.19	12,087,205	+0.70(+1.77%)
Oct 05, 2018	39.28	39.59	39.09	39.49	11,281,698	+0.18(+0.47%)
Oct 04, 2018	38.46	39.38	38.18	39.30	9,790,651	+0.59(+1.51%)
Oct 03, 2018	39.07	39.50	38.66	38.72	11,512,711	-0.27(-0.70%)
Oct 02, 2018	38.33	39.05	38.21	38.99	14,729,298	+0.61(+1.59%)

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.