Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.08	29.22	28.94	29.22	4,080,224	+0.28(+0.97%)
Dec 28, 2018	29.10	29.31	28.82	28.94	4,562,515	-0.03(-0.09%)
Dec 27, 2018	28.30	28.96	27.94	28.96	5,228,813	+0.32(+1.11%)
Dec 26, 2018	27.58	28.65	27.33	28.65	5,051,751	+1.19(+4.33%)
Dec 24, 2018	28.05	28.16	27.44	27.46	3,735,682	-0.78(-2.78%)
Dec 21, 2018	28.72	29.18	28.18	28.24	5,453,964	-0.42(-1.47%)
Dec 20, 2018	28.83	29.07	28.38	28.66	4,768,004	-0.31(-1.06%)
Dec 19, 2018	29.40	29.84	28.78	28.97	5,085,766	-0.42(-1.44%)
Dec 18, 2018	29.66	29.74	29.20	29.39	3,304,336	-0.04(-0.12%)
Dec 17, 2018	29.90	29.99	29.26	29.43	2,924,195	-0.56(-1.88%)
Dec 14, 2018	30.28	30.36	29.91	29.99	3,063,934	-0.54(-1.78%)
Dec 13, 2018	30.64	30.71	30.40	30.54	2,220,083	+0.00(+0.00%)
Dec 12, 2018	30.72	30.87	30.52	30.54	1,792,167	+0.15(+0.49%)
Dec 11, 2018	30.76	30.80	30.21	30.39	1,950,942	-0.02(-0.06%)
Dec 10, 2018	30.37	30.51	29.77	30.40	2,305,540	+0.02(+0.06%)
Dec 07, 2018	30.97	31.12	30.26	30.39	2,603,824	-0.62(-2.00%)
Dec 06, 2018	30.75	31.01	30.18	31.01	3,349,704	-0.14(-0.45%)
Dec 04, 2018	32.00	32.01	31.09	31.15	2,552,079	-0.90(-2.81%)
Dec 03, 2018	32.23	32.39	31.82	32.05	2,335,496	+0.20(+0.63%)
Nov 30, 2018	31.51	31.89	31.51	31.85	1,154,615	+0.31(+0.97%)
Nov 29, 2018	31.51	31.71	31.39	31.54	1,426,962	-0.04(-0.11%)
Nov 28, 2018	31.10	31.58	31.01	31.58	1,273,286	+0.55(+1.78%)
Nov 27, 2018	30.83	31.03	30.74	31.03	1,534,778	+0.10(+0.31%)
Nov 26, 2018	30.82	30.97	30.73	30.93	1,056,900	+0.36(+1.17%)
Nov 23, 2018	30.50	30.73	30.42	30.57	550,007	-0.11(-0.34%)
Nov 21, 2018		30.68	30.68	30.68	0	-0.01(-0.03%)
Nov 20, 2018	30.93	31.01	30.60	30.68	2,167,838	-0.53(-1.71%)
Nov 19, 2018	31.48	31.55	31.09	31.22	1,232,424	-0.32(-1.00%)
Nov 16, 2018	31.29	31.65	31.24	31.53	1,622,378	+0.15(+0.47%)
Nov 15, 2018	30.94	31.45	30.75	31.38	2,751,769	+0.34(+1.10%)
Nov 14, 2018	31.45	31.45	30.86	31.04	1,324,100	-0.19(-0.62%)
Nov 13, 2018	31.33	31.52	31.15	31.24	1,045,828	-0.03(-0.08%)
Nov 12, 2018	31.67	31.67	31.20	31.26	1,667,338	-0.47(-1.49%)
Nov 09, 2018	31.78	31.85	31.57	31.73	817,072	-0.16(-0.49%)
Nov 08, 2018	31.78	31.94	31.73	31.89	980,481	+0.02(+0.05%)
Nov 07, 2018	31.57	31.88	31.42	31.87	1,456,967	+0.54(+1.73%)
Nov 06, 2018	31.10	31.34	31.06	31.33	1,373,127	+0.21(+0.68%)
Nov 05, 2018	30.91	31.19	30.89	31.12	1,215,709	+0.24(+0.77%)
Nov 02, 2018	31.24	31.24	30.61	30.89	1,306,195	-0.15(-0.48%)
Nov 01, 2018	30.82	31.06	30.71	31.03	5,775,921	+0.33(+1.08%)
Oct 31, 2018	30.77	30.99	30.66	30.70	1,519,460	+0.20(+0.66%)
Oct 30, 2018	30.10	30.57	30.05	30.50	2,488,948	+0.47(+1.57%)
Oct 29, 2018	30.37	30.56	29.65	30.03	1,547,779	+0.03(+0.09%)
Oct 26, 2018	30.11	30.30	29.70	30.00	1,588,453	-0.41(-1.35%)
Oct 25, 2018	30.19	30.60	30.03	30.41	5,227,841	+0.41(+1.37%)
Oct 24, 2018	30.73	30.77	29.94	30.00	1,170,774	-0.75(-2.45%)
Oct 23, 2018	30.47	30.90	30.29	30.75	1,136,372	-0.17(-0.54%)
Oct 22, 2018	31.20	31.23	30.87	30.92	634,695	-0.22(-0.70%)
Oct 19, 2018	31.15	31.37	31.07	31.14	647,900	+0.03(+0.08%)
Oct 18, 2018	31.43	31.49	30.96	31.11	1,138,656	-0.41(-1.31%)
Oct 17, 2018	31.41	31.61	31.17	31.52	673,809	+0.09(+0.28%)
Oct 16, 2018	31.07	31.48	30.99	31.44	898,067	+0.58(+1.87%)
Oct 15, 2018	30.94	31.13	30.86	30.86	705,641	-0.11(-0.34%)
Oct 12, 2018	31.09	31.09	30.57	30.96	3,242,929	+0.27(+0.88%)
Oct 11, 2018	31.37	31.45	30.53	30.69	1,567,071	-0.74(-2.37%)
Oct 10, 2018	32.26	32.26	31.42	31.44	1,418,812	-0.85(-2.63%)
Oct 09, 2018	32.37	32.44	32.23	32.29	541,164	-0.13(-0.41%)
Oct 08, 2018	32.27	32.46	32.16	32.42	748,528	+0.11(+0.35%)
Oct 05, 2018	32.47	32.52	32.16	32.30	1,137,138	-0.15(-0.46%)
Oct 04, 2018	32.54	32.55	32.26	32.45	779,644	-0.14(-0.43%)
Oct 03, 2018	32.69	32.77	32.53	32.59	549,586	+0.01(+0.03%)
Oct 02, 2018	32.56	32.63	32.48	32.58	755,518	+0.04(+0.11%)

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.