Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.93	33.03	31.25	32.79	813,055	+0.18(+0.56%)
Dec 28, 2018	32.59	33.13	32.36	32.61	746,887	+0.13(+0.39%)
Dec 27, 2018	31.71	32.49	31.35	32.48	1,022,784	+0.22(+0.68%)
Dec 26, 2018	31.15	32.28	30.47	32.26	1,562,963	+1.30(+4.19%)
Dec 24, 2018	31.45	31.87	30.78	30.96	387,756	-0.77(-2.43%)
Dec 21, 2018	32.31	32.54	31.36	31.74	3,523,606	-0.55(-1.72%)
Dec 20, 2018	32.99	33.21	31.84	32.29	1,317,470	-0.70(-2.12%)
Dec 19, 2018	33.56	34.24	32.76	32.99	1,785,705	-0.63(-1.86%)
Dec 18, 2018	34.29	34.64	33.58	33.62	1,778,871	-0.30(-0.88%)
Dec 17, 2018	35.05	35.22	33.69	33.92	2,015,638	-1.29(-3.66%)
Dec 14, 2018	35.50	35.93	35.10	35.21	1,038,310	-0.53(-1.47%)
Dec 13, 2018	36.83	36.83	35.66	35.73	829,481	-1.01(-2.74%)
Dec 12, 2018	36.93	37.27	36.56	36.74	1,203,212	+0.45(+1.25%)
Dec 11, 2018	38.48	38.81	35.89	36.29	2,446,998	-1.65(-4.36%)
Dec 10, 2018	38.15	38.39	37.32	37.94	1,074,854	-0.20(-0.52%)
Dec 07, 2018	39.00	39.12	37.99	38.14	1,414,727	-0.90(-2.30%)
Dec 06, 2018	37.89	39.27	37.69	39.04	1,895,804	+0.42(+1.08%)
Dec 04, 2018	39.91	40.04	38.47	38.62	1,042,494	-1.74(-4.32%)
Dec 03, 2018	40.67	40.84	40.27	40.36	1,308,392	+0.74(+1.87%)
Nov 30, 2018	39.04	39.69	38.95	39.62	7,270,805	+0.38(+0.97%)
Nov 29, 2018	38.96	39.76	38.69	39.24	1,044,846	+0.07(+0.18%)
Nov 28, 2018	38.57	39.57	37.72	39.17	1,330,278	+0.86(+2.24%)
Nov 27, 2018	38.82	39.09	38.29	38.31	1,417,399	-0.90(-2.28%)
Nov 26, 2018	39.26	39.46	38.82	39.21	1,073,009	+0.53(+1.38%)
Nov 23, 2018	38.44	39.02	38.17	38.67	778,007	+0.01(+0.02%)
Nov 21, 2018		38.66	38.66	38.66	0	+0.65(+1.71%)
Nov 20, 2018	37.78	38.96	37.78	38.01	1,594,868	-0.79(-2.03%)
Nov 19, 2018	39.26	39.53	38.59	38.80	1,321,746	-0.62(-1.58%)
Nov 16, 2018	38.48	39.67	37.80	39.42	1,572,935	+0.68(+1.75%)
Nov 15, 2018	37.74	38.82	37.36	38.75	1,765,856	+0.85(+2.24%)
Nov 14, 2018	39.33	39.67	37.75	37.90	2,354,187	-1.31(-3.34%)
Nov 13, 2018	38.86	39.91	38.86	39.21	1,147,663	+0.54(+1.40%)
Nov 12, 2018	39.43	39.61	38.55	38.66	1,053,907	-0.81(-2.06%)
Nov 09, 2018	39.31	39.62	38.75	39.48	899,657	-0.25(-0.64%)
Nov 08, 2018	39.76	40.13	39.52	39.73	1,140,310	-0.05(-0.14%)
Nov 07, 2018	39.75	40.01	39.00	39.79	1,137,463	+0.38(+0.96%)
Nov 06, 2018	38.90	39.78	38.90	39.41	941,863	+0.36(+0.93%)
Nov 05, 2018	38.94	39.38	38.53	39.04	1,274,602	+0.24(+0.61%)
Nov 02, 2018	37.92	39.16	37.79	38.81	1,462,897	+0.99(+2.63%)
Nov 01, 2018	36.48	37.97	36.27	37.81	1,250,470	+1.58(+4.37%)
Oct 31, 2018	35.78	36.47	35.62	36.23	1,143,567	+0.91(+2.59%)
Oct 30, 2018	34.64	35.57	34.44	35.32	1,282,571	+0.75(+2.17%)
Oct 29, 2018	34.38	35.94	34.07	34.57	1,825,590	+0.84(+2.49%)
Oct 26, 2018	35.80	35.80	33.56	33.73	1,598,814	-1.19(-3.42%)
Oct 25, 2018	34.84	35.07	34.48	34.92	1,256,402	+0.18(+0.52%)
Oct 24, 2018	36.55	36.71	34.71	34.74	1,219,623	-2.04(-5.56%)
Oct 23, 2018	36.62	37.13	36.08	36.78	676,612	-0.49(-1.31%)
Oct 22, 2018	37.29	37.68	37.05	37.27	849,919	+0.17(+0.46%)
Oct 19, 2018	37.36	37.98	36.94	37.10	1,079,589	-0.25(-0.68%)
Oct 18, 2018	37.54	37.80	37.01	37.35	809,000	-0.44(-1.17%)
Oct 17, 2018	37.54	37.82	37.12	37.80	941,189	+0.03(+0.07%)
Oct 16, 2018	37.11	37.86	36.67	37.77	1,193,537	+0.89(+2.40%)
Oct 15, 2018	36.53	37.15	36.53	36.88	1,206,881	+0.29(+0.79%)
Oct 12, 2018	36.36	36.76	35.92	36.59	1,531,243	+0.90(+2.51%)
Oct 11, 2018	36.21	36.45	35.57	35.70	1,250,164	-0.38(-1.05%)
Oct 10, 2018	37.68	37.68	36.03	36.08	1,289,232	-1.54(-4.09%)
Oct 09, 2018	37.72	37.81	37.34	37.62	1,549,697	-0.24(-0.64%)
Oct 08, 2018	38.43	38.46	37.45	37.86	1,628,257	-0.80(-2.06%)
Oct 05, 2018	39.02	39.31	38.52	38.66	1,392,340	-0.47(-1.20%)
Oct 04, 2018	39.24	39.54	38.71	39.13	1,790,615	-0.32(-0.80%)
Oct 03, 2018	39.39	39.72	39.18	39.44	945,003	+0.24(+0.60%)
Oct 02, 2018	38.98	39.73	38.92	39.21	1,669,295	+0.01(+0.02%)
Oct 01, 2018	40.66	40.66	39.05	39.20	2,069,465	-1.28(-3.17%)
Sep 28, 2018	40.27	40.80	40.18	40.48	1,605,670	+0.12(+0.29%)
Sep 27, 2018	41.14	41.24	40.34	40.36	984,847	-0.75(-1.83%)
Sep 26, 2018	41.62	41.63	41.07	41.12	1,136,750	-0.58(-1.39%)
Sep 25, 2018	42.56	42.56	41.65	41.69	1,206,774	-0.80(-1.89%)
Sep 24, 2018	42.54	42.69	42.14	42.50	1,068,062	-0.10(-0.23%)
Sep 21, 2018	42.29	42.85	42.06	42.60	3,113,247	+0.31(+0.73%)
Sep 20, 2018	42.75	42.97	42.17	42.29	1,543,414	-0.28(-0.66%)
Sep 19, 2018	42.82	43.19	42.35	42.57	910,002	-0.20(-0.47%)
Sep 18, 2018	42.96	43.27	42.47	42.77	835,443	-0.12(-0.27%)
Sep 17, 2018	43.22	43.43	42.84	42.89	670,244	-0.38(-0.88%)
Sep 14, 2018	42.98	43.46	42.94	43.27	866,701	+0.25(+0.59%)
Sep 13, 2018	42.98	43.17	42.91	43.01	700,528	+0.12(+0.27%)
Sep 12, 2018	43.21	43.26	42.87	42.90	1,037,082	-0.36(-0.84%)
Sep 11, 2018	42.99	43.65	42.81	43.26	861,918	+0.02(+0.04%)
Sep 10, 2018	43.17	43.33	42.88	43.24	1,023,067	+0.15(+0.36%)
Sep 07, 2018	42.85	43.16	42.63	43.09	957,386	-0.09(-0.21%)
Sep 06, 2018	43.31	43.37	43.06	43.18	1,031,745	-0.04(-0.08%)
Sep 05, 2018	43.04	43.49	42.83	43.21	1,179,064	-0.21(-0.48%)
Sep 04, 2018	43.64	43.88	43.25	43.42	1,351,796	-0.16(-0.37%)
Aug 31, 2018		43.58	43.58	43.58	0	-0.28(-0.64%)
Aug 30, 2018	43.89	44.49	43.68	43.86	1,499,233	-0.21(-0.47%)
Aug 29, 2018	44.05	44.42	43.73	44.07	1,118,049	+0.29(+0.66%)
Aug 28, 2018	44.01	44.15	43.59	43.78	955,855	-0.11(-0.25%)
Aug 27, 2018	44.10	44.44	43.67	43.89	1,011,188	+0.29(+0.66%)
Aug 24, 2018	43.85	43.87	43.27	43.60	541,833	-0.14(-0.33%)
Aug 23, 2018	43.69	43.94	43.56	43.74	551,017	-0.07(-0.16%)
Aug 22, 2018	44.12	44.42	43.47	43.82	802,548	-0.43(-0.98%)
Aug 21, 2018	43.45	44.38	43.24	44.25	1,080,679	+1.01(+2.33%)
Aug 20, 2018	43.41	43.41	42.64	43.24	1,545,085	+0.40(+0.92%)
Aug 17, 2018	42.36	42.93	41.92	42.84	670,878	+0.48(+1.13%)
Aug 16, 2018	42.19	42.81	42.00	42.37	812,088	+0.46(+1.10%)
Aug 15, 2018	41.81	42.10	41.54	41.91	858,489	-0.18(-0.43%)
Aug 14, 2018	41.05	42.20	40.84	42.09	1,505,448	+0.87(+2.12%)
Aug 13, 2018	41.90	41.90	41.21	41.21	955,034	-0.55(-1.32%)
Aug 10, 2018	42.32	42.44	41.27	41.76	1,252,358	-0.03(-0.06%)
Aug 09, 2018	40.52	42.18	39.81	41.79	2,625,078	+1.63(+4.06%)
Aug 08, 2018	40.00	40.26	39.53	40.16	710,090	+0.30(+0.75%)
Aug 07, 2018	39.72	39.95	39.68	39.86	1,082,124	+0.32(+0.82%)
Aug 06, 2018	39.49	39.67	39.04	39.54	556,190	+0.05(+0.11%)
Aug 03, 2018	39.40	39.79	39.12	39.49	727,627	-0.16(-0.41%)
Aug 02, 2018	39.12	39.78	39.03	39.66	964,078	+0.32(+0.82%)
Aug 01, 2018	39.35	39.57	39.09	39.33	530,149	-0.15(-0.39%)
Jul 31, 2018	38.94	39.72	38.82	39.49	1,102,033	+0.65(+1.67%)
Jul 30, 2018	39.20	39.65	38.80	38.84	671,652	-0.35(-0.90%)
Jul 27, 2018	39.61	39.73	39.00	39.19	425,670	-0.24(-0.62%)
Jul 26, 2018	39.06	39.79	39.01	39.43	1,427,489	+0.24(+0.62%)
Jul 25, 2018	38.81	39.20	38.58	39.19	525,885	+0.47(+1.21%)
Jul 24, 2018	39.12	39.45	38.67	38.72	535,333	-0.30(-0.76%)
Jul 23, 2018	39.15	39.16	38.70	39.02	887,920	-0.25(-0.64%)
Jul 20, 2018	40.01	40.01	39.25	39.27	949,927	-0.69(-1.74%)
Jul 19, 2018	39.84	40.05	39.63	39.96	941,915	+0.12(+0.29%)
Jul 18, 2018	39.44	40.07	39.44	39.85	922,637	+0.39(+0.98%)
Jul 17, 2018	39.46	39.67	39.30	39.46	690,873	-0.10(-0.25%)
Jul 16, 2018	39.94	40.09	39.41	39.56	823,081	-0.32(-0.79%)
Jul 13, 2018				39.87	937,027	-0.01(-0.02%)
Jul 12, 2018	39.83	40.01	39.33	39.88	845,395	+0.32(+0.80%)
Jul 11, 2018	40.07	40.07	38.82	39.57	657,046	-0.68(-1.70%)
Jul 10, 2018	40.36	40.37	39.96	40.25	1,369,891	-0.04(-0.09%)
Jul 09, 2018	39.65	40.31	38.90	40.29	1,299,643	+0.69(+1.75%)
Jul 06, 2018	39.26	39.62	38.89	39.59	718,176	+0.23(+0.59%)
Jul 05, 2018		39.41	38.51	39.36	1,852,683	+0.60(+1.56%)
Jul 03, 2018		38.76	38.76	38.76	0	+0.17(+0.44%)
Jul 02, 2018	38.23	38.61	37.83	38.58	1,108,667	-0.04(-0.09%)
Jun 29, 2018	38.51	38.85	38.34	38.62	932,846	+0.14(+0.37%)
Jun 28, 2018	38.94	38.98	38.12	38.48	1,037,379	-0.54(-1.38%)
Jun 27, 2018	39.11	39.58	38.91	39.02	1,299,623	-0.17(-0.44%)
Jun 26, 2018	38.60	39.38	38.39	39.19	1,553,485	+0.58(+1.49%)
Jun 25, 2018	38.43	38.67	37.90	38.61	1,485,964	-0.19(-0.49%)
Jun 22, 2018	38.41	38.90	38.33	38.80	1,699,020	+0.39(+1.01%)
Jun 21, 2018	38.07	38.66	37.96	38.41	1,141,307	+0.33(+0.87%)
Jun 20, 2018	38.44	38.52	37.93	38.08	903,186	-0.15(-0.40%)
Jun 19, 2018	38.15	38.33	37.42	38.23	1,421,368	-0.09(-0.23%)
Jun 18, 2018	38.38	38.73	37.83	38.32	2,004,779	-0.14(-0.37%)
Jun 15, 2018		38.94	36.18	38.47	3,012,916	+2.29(+6.32%)
Jun 14, 2018	35.87	36.64	35.48	36.18	1,622,690	+0.49(+1.36%)
Jun 13, 2018	35.80	35.95	35.50	35.69	985,627	+0.01(+0.03%)
Jun 12, 2018	35.68	35.90	35.51	35.69	1,151,332	-0.02(-0.05%)
Jun 11, 2018	35.70	35.96	35.43	35.70	802,568	+0.06(+0.18%)
Jun 08, 2018	35.40	35.78	34.96	35.64	1,075,163	+0.15(+0.43%)
Jun 07, 2018	35.39	35.75	35.29	35.49	734,799	+0.09(+0.25%)
Jun 06, 2018				35.40	959,676	+0.00(+0.00%)
Jun 05, 2018	34.66	35.53	34.50	35.40	1,201,619	+0.83(+2.40%)
Jun 04, 2018	34.62	34.72	34.42	34.57	933,914	-0.04(-0.13%)
Jun 01, 2018	34.37	35.05	34.34	34.61	1,248,076	+0.46(+1.34%)
May 31, 2018	35.24	35.36	34.16	34.16	1,860,337	-1.03(-2.93%)
May 30, 2018	34.84	35.44	34.70	35.19	964,573	+0.59(+1.71%)
May 29, 2018	34.50	34.80	34.30	34.60	577,888	-0.08(-0.23%)
May 25, 2018		34.68	34.68	34.68	0	-0.04(-0.13%)
May 24, 2018	34.67	34.89	34.41	34.72	592,044	+0.04(+0.10%)
May 23, 2018	34.97	35.14	34.56	34.69	547,376	-0.53(-1.50%)
May 22, 2018	35.63	35.63	34.92	35.21	589,693	-0.16(-0.46%)
May 21, 2018	35.25	35.78	35.15	35.38	706,529	+0.39(+1.10%)
May 18, 2018	35.03	35.15	34.82	34.99	473,627	-0.12(-0.33%)
May 17, 2018	34.77	35.36	34.77	35.11	629,254	+0.22(+0.64%)
May 16, 2018	35.01	35.41	34.46	34.88	1,905,393	-1.34(-3.71%)
May 15, 2018	36.02	36.26	35.86	36.23	750,964	-0.02(-0.05%)
May 14, 2018	36.58	36.63	36.20	36.24	553,270	-0.27(-0.74%)
May 11, 2018	36.45	36.82	36.21	36.51	642,165	+0.04(+0.12%)
May 10, 2018	35.88	36.71	35.81	36.47	800,266	+0.63(+1.75%)
May 09, 2018	36.02	36.27	35.72	35.84	1,531,002	-0.05(-0.15%)

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.