Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.24	36.63	35.59	36.04	4,435,340	+0.03(+0.10%)
Dec 28, 2018	36.06	36.41	35.44	36.00	4,647,041	+0.15(+0.41%)
Dec 27, 2018	34.91	35.85	34.51	35.85	4,355,479	+0.21(+0.59%)
Dec 26, 2018	33.95	35.66	32.82	35.64	5,851,832	+1.74(+5.14%)
Dec 24, 2018	33.99	34.49	33.35	33.90	3,230,624	-0.22(-0.65%)
Dec 21, 2018	34.18	34.78	33.82	34.12	10,084,723	-0.13(-0.38%)
Dec 20, 2018	33.69	34.95	33.64	34.26	7,172,380	+0.30(+0.87%)
Dec 19, 2018	34.95	35.41	33.51	33.96	12,019,952	-1.03(-2.93%)
Dec 18, 2018	36.44	36.75	34.97	34.99	9,213,231	-1.25(-3.44%)
Dec 17, 2018	35.91	37.06	35.75	36.23	5,952,501	+0.20(+0.57%)
Dec 14, 2018	35.41	36.13	35.25	36.03	6,989,869	+0.19(+0.54%)
Dec 13, 2018	36.08	36.31	35.66	35.84	5,924,092	-0.14(-0.38%)
Dec 12, 2018	36.43	36.62	35.95	35.97	6,728,526	+0.19(+0.54%)
Dec 11, 2018	36.86	37.16	35.57	35.78	4,921,593	-0.53(-1.47%)
Dec 10, 2018	36.67	36.89	35.42	36.31	4,015,426	-0.57(-1.55%)
Dec 07, 2018	37.20	38.13	36.89	36.89	7,388,187	-0.49(-1.30%)
Dec 06, 2018	37.41	37.51	35.96	37.37	9,565,736	-1.08(-2.82%)
Dec 04, 2018	41.18	41.32	38.31	38.46	7,021,079	-3.03(-7.30%)
Dec 03, 2018	42.14	42.71	41.29	41.49	4,077,159	+0.07(+0.18%)
Nov 30, 2018	40.99	41.56	40.94	41.41	5,709,398	+0.37(+0.90%)
Nov 29, 2018	41.83	42.08	40.88	41.04	5,162,696	-1.14(-2.70%)
Nov 28, 2018	41.37	42.18	40.60	42.18	3,346,215	+0.95(+2.31%)
Nov 27, 2018	41.57	41.72	41.04	41.23	4,274,163	-0.69(-1.65%)
Nov 26, 2018	41.36	42.24	41.13	41.92	3,421,264	+1.15(+2.82%)
Nov 23, 2018	40.44	41.25	40.32	40.77	1,890,026	-0.11(-0.28%)
Nov 21, 2018		40.88	40.88	40.88	0	+0.51(+1.26%)
Nov 20, 2018	40.24	40.50	39.34	40.37	5,796,660	-0.33(-0.81%)
Nov 19, 2018	40.56	40.91	40.18	40.70	3,320,008	+0.07(+0.17%)
Nov 16, 2018	40.41	40.76	40.05	40.64	3,496,698	-0.12(-0.29%)
Nov 15, 2018	39.40	40.77	39.16	40.75	2,921,992	+0.86(+2.16%)
Nov 14, 2018	40.76	41.05	39.32	39.89	2,874,195	-0.39(-0.96%)
Nov 13, 2018	40.36	40.98	40.10	40.28	2,417,912	+0.09(+0.23%)
Nov 12, 2018	40.85	40.96	40.09	40.19	2,842,021	-0.79(-1.92%)
Nov 09, 2018	41.38	41.47	40.72	40.98	3,400,424	-0.62(-1.49%)
Nov 08, 2018	41.74	42.31	41.30	41.59	4,021,694	-0.36(-0.87%)
Nov 07, 2018	41.25	42.04	40.98	41.96	5,800,534	+1.11(+2.72%)
Nov 06, 2018	40.90	41.08	40.58	40.85	3,794,211	+0.06(+0.15%)
Nov 05, 2018	39.80	40.85	39.77	40.78	4,705,212	+1.09(+2.76%)
Nov 02, 2018	40.26	40.68	39.64	39.69	7,686,882	+0.01(+0.03%)
Nov 01, 2018	39.26	39.90	38.98	39.68	7,462,041	+0.69(+1.76%)
Oct 31, 2018	38.96	39.55	38.58	38.99	10,994,891	+0.57(+1.49%)
Oct 30, 2018	37.71	38.49	37.69	38.42	7,224,039	+0.75(+2.00%)
Oct 29, 2018	38.36	38.79	37.32	37.66	7,111,959	+0.01(+0.03%)
Oct 26, 2018	38.15	38.43	37.56	37.65	9,137,506	-0.94(-2.44%)
Oct 25, 2018	38.36	39.10	38.21	38.59	8,094,677	+0.43(+1.13%)
Oct 24, 2018	39.44	39.64	38.09	38.16	5,476,655	-1.38(-3.49%)
Oct 23, 2018	39.32	39.72	38.42	39.54	8,454,050	-0.62(-1.54%)
Oct 22, 2018	41.62	41.70	39.94	40.16	8,881,865	-1.19(-2.87%)
Oct 19, 2018	41.43	42.97	40.71	41.34	19,949,218	-3.86(-8.53%)
Oct 18, 2018	46.47	46.47	45.06	45.20	5,122,831	-1.39(-2.98%)
Oct 17, 2018	46.19	47.20	45.51	46.59	4,088,513	-0.07(-0.15%)
Oct 16, 2018	46.38	46.74	45.85	46.66	3,290,840	+0.61(+1.32%)
Oct 15, 2018	46.08	46.52	45.88	46.05	2,518,299	-0.15(-0.32%)
Oct 12, 2018	47.26	47.26	45.37	46.20	5,438,916	-0.15(-0.33%)
Oct 11, 2018	46.94	47.64	46.18	46.35	8,186,992	-0.65(-1.38%)
Oct 10, 2018	49.07	49.22	46.95	47.00	6,175,659	-1.98(-4.04%)
Oct 09, 2018	49.31	49.40	48.72	48.98	5,201,124	-0.44(-0.89%)
Oct 08, 2018	48.90	49.60	48.83	49.42	3,634,270	+0.44(+0.89%)
Oct 05, 2018	49.38	49.79	48.79	48.98	3,984,941	-0.31(-0.62%)
Oct 04, 2018	48.86	49.54	48.70	49.29	5,780,642	+0.47(+0.95%)
Oct 03, 2018	48.82	49.29	48.29	48.82	4,371,019	+0.36(+0.75%)
Oct 02, 2018	48.46	48.81	47.98	48.46	3,732,187	-0.03(-0.07%)

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.