Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.56	32.80	32.36	32.74	163,700	+0.38(+1.17%)
Dec 28, 2018	32.35	32.43	32.17	32.36	72,200	+0.08(+0.25%)
Dec 27, 2018	31.82	32.28	31.70	32.28	85,542	-0.16(-0.49%)
Dec 26, 2018	31.25	32.66	31.25	32.44	114,877	+0.24(+0.76%)
Dec 24, 2018	32.30	32.55	32.02	32.20	79,300	+0.09(+0.30%)
Dec 21, 2018	32.51	32.69	32.07	32.10	133,800	-0.82(-2.49%)
Dec 20, 2018	33.00	33.03	32.75	32.92	53,409	+0.11(+0.34%)
Dec 19, 2018	33.23	33.30	32.76	32.81	69,654	-0.19(-0.58%)
Dec 18, 2018	33.10	33.12	32.85	33.00	71,924	-0.17(-0.51%)
Dec 17, 2018	33.45	33.45	33.03	33.17	135,040	-0.17(-0.51%)
Dec 14, 2018	33.54	33.62	33.34	33.34	35,000	-0.25(-0.75%)
Dec 13, 2018	33.69	33.74	33.52	33.59	42,339	-0.06(-0.17%)
Dec 12, 2018	33.15	33.83	33.11	33.65	63,154	+1.90(+5.98%)
Dec 11, 2018	31.77	31.90	31.63	31.75	99,345	+0.39(+1.24%)
Dec 10, 2018	31.56	31.61	31.18	31.36	109,217	+0.03(+0.10%)
Dec 07, 2018	31.57	31.60	31.26	31.33	134,900	-0.24(-0.76%)
Dec 06, 2018	31.51	31.76	31.26	31.57	356,458	-0.31(-0.97%)
Dec 04, 2018	32.40	32.40	31.83	31.88	89,900	-0.24(-0.73%)
Dec 03, 2018	31.95	32.15	31.85	32.12	289,463	+0.08(+0.25%)
Nov 30, 2018	32.17	32.17	31.84	32.03	43,100	+0.07(+0.23%)
Nov 29, 2018	31.89	32.04	31.80	31.96	117,378	-0.11(-0.34%)
Nov 28, 2018	31.64	32.23	31.48	32.07	113,091	+0.42(+1.33%)
Nov 27, 2018	31.87	31.95	31.55	31.65	43,247	+0.11(+0.36%)
Nov 26, 2018	31.52	31.85	31.42	31.54	69,726	-0.43(-1.33%)
Nov 23, 2018	31.77	31.99	31.71	31.96	29,400	+0.10(+0.30%)
Nov 21, 2018		31.86	31.86	31.86	0	+0.00(+0.02%)
Nov 20, 2018	31.91	31.98	31.69	31.86	130,211	-0.07(-0.22%)
Nov 19, 2018	32.20	32.20	31.84	31.93	125,953	-0.08(-0.25%)
Nov 16, 2018	31.65	32.07	31.58	32.01	161,800	+0.34(+1.07%)
Nov 15, 2018	31.19	31.68	31.09	31.67	157,618	+0.17(+0.52%)
Nov 14, 2018	32.05	32.05	31.29	31.50	50,204	-1.04(-3.18%)
Nov 13, 2018	32.37	32.67	32.37	32.54	29,785	+0.47(+1.47%)
Nov 12, 2018	32.22	32.36	31.99	32.07	35,234	-0.17(-0.53%)
Nov 09, 2018	32.24	32.29	32.06	32.24	69,300	+0.28(+0.88%)
Nov 08, 2018	32.30	32.31	31.95	31.96	40,398	-0.29(-0.90%)
Nov 07, 2018	32.07	32.31	32.05	32.25	43,228	+0.61(+1.93%)
Nov 06, 2018	31.42	31.71	31.40	31.64	92,549	+0.16(+0.51%)
Nov 05, 2018	31.26	31.48	31.25	31.48	93,940	+0.27(+0.87%)
Nov 02, 2018	31.08	31.27	31.02	31.21	73,900	+0.21(+0.66%)
Nov 01, 2018	30.68	31.08	30.63	31.00	141,852	+0.62(+2.06%)
Oct 31, 2018	30.30	30.65	30.26	30.38	109,472	+0.30(+1.00%)
Oct 30, 2018	29.84	30.12	29.84	30.08	85,504	+0.35(+1.19%)
Oct 29, 2018	29.80	30.03	29.61	29.73	108,814	-0.70(-2.30%)
Oct 26, 2018	30.11	30.52	29.91	30.43	49,900	+0.39(+1.31%)
Oct 25, 2018	30.18	30.25	29.76	30.03	86,096	+0.49(+1.65%)
Oct 24, 2018	29.82	29.97	29.38	29.55	67,123	-0.30(-1.02%)
Oct 23, 2018	29.78	29.92	29.51	29.85	71,234	-0.61(-2.00%)
Oct 22, 2018	30.57	30.61	30.27	30.46	54,841	+0.06(+0.20%)
Oct 19, 2018	30.30	30.52	30.30	30.40	63,400	+0.50(+1.69%)
Oct 18, 2018	30.07	30.12	29.80	29.89	123,733	-0.02(-0.05%)
Oct 17, 2018	29.80	30.05	29.67	29.91	87,095	-0.39(-1.27%)
Oct 16, 2018	30.40	30.40	30.16	30.30	93,168	+0.39(+1.30%)
Oct 15, 2018	29.96	30.03	29.83	29.91	98,307	-0.36(-1.17%)
Oct 12, 2018	30.23	30.27	29.93	30.26	93,800	+0.19(+0.63%)
Oct 11, 2018	30.30	30.30	29.95	30.07	43,133	-0.21(-0.69%)
Oct 10, 2018	30.66	30.69	30.24	30.28	66,885	-1.36(-4.30%)
Oct 09, 2018	31.32	31.86	31.32	31.64	64,979	+0.32(+1.02%)
Oct 08, 2018	31.14	31.34	31.06	31.32	41,752	-0.39(-1.25%)
Oct 05, 2018	31.62	31.79	31.56	31.71	71,300	-0.07(-0.22%)
Oct 04, 2018	31.96	31.97	31.62	31.79	41,460	-0.81(-2.49%)
Oct 03, 2018	32.68	32.80	32.54	32.59	47,978	+0.23(+0.70%)
Oct 02, 2018	32.50	32.52	32.30	32.37	40,587	-0.31(-0.95%)

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.