Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.57	32.88	30.55	32.28	464,739	-0.01(-0.02%)
Dec 28, 2018	31.45	32.85	31.43	32.28	593,054	+0.90(+2.87%)
Dec 27, 2018	29.66	31.41	29.59	31.38	434,645	+1.20(+3.97%)
Dec 26, 2018	29.04	30.24	28.79	30.19	441,559	+1.36(+4.74%)
Dec 24, 2018	29.13	29.47	28.34	28.82	223,906	-0.60(-2.05%)
Dec 21, 2018	30.58	30.65	29.30	29.42	870,157	-1.05(-3.44%)
Dec 20, 2018	30.53	31.12	29.87	30.47	537,168	-0.20(-0.65%)
Dec 19, 2018	30.61	31.76	30.50	30.67	454,321	+0.27(+0.88%)
Dec 18, 2018	30.52	30.90	30.24	30.40	626,108	+0.22(+0.72%)
Dec 17, 2018	30.65	31.22	30.07	30.19	537,531	-0.76(-2.45%)
Dec 14, 2018	31.14	31.82	30.79	30.94	635,289	-0.40(-1.29%)
Dec 13, 2018	32.18	32.67	31.25	31.35	411,182	-0.67(-2.09%)
Dec 12, 2018	32.77	33.60	31.99	32.02	331,496	-0.50(-1.53%)
Dec 11, 2018	32.64	33.00	32.06	32.51	470,244	+0.34(+1.04%)
Dec 10, 2018	32.27	32.74	31.90	32.18	514,339	-0.39(-1.20%)
Dec 07, 2018	31.99	33.05	31.99	32.57	637,062	+0.66(+2.06%)
Dec 06, 2018	30.08	31.93	29.88	31.91	785,398	+1.17(+3.81%)
Dec 04, 2018	34.03	34.03	30.68	30.74	1,376,809	-3.19(-9.42%)
Dec 03, 2018	33.62	34.54	33.33	33.93	1,137,430	-0.43(-1.26%)
Nov 30, 2018	33.38	34.44	32.97	34.37	577,740	+0.91(+2.71%)
Nov 29, 2018	34.24	34.54	33.40	33.46	434,751	-0.31(-0.92%)
Nov 28, 2018	33.18	33.82	32.65	33.77	389,212	+0.68(+2.04%)
Nov 27, 2018	33.22	33.49	32.84	33.10	455,127	-0.47(-1.40%)
Nov 26, 2018	33.05	34.05	33.04	33.57	284,951	+0.86(+2.64%)
Nov 23, 2018	32.61	33.46	32.61	32.70	135,569	-0.04(-0.11%)
Nov 21, 2018		32.74	32.74	32.74	0	+0.35(+1.09%)
Nov 20, 2018	32.41	33.09	32.02	32.39	319,383	-0.44(-1.34%)
Nov 19, 2018	34.00	34.05	32.80	32.83	163,250	-1.17(-3.43%)
Nov 16, 2018	33.43	34.26	33.37	33.99	349,965	+0.26(+0.77%)
Nov 15, 2018	33.21	33.91	33.10	33.73	506,437	+0.46(+1.38%)
Nov 14, 2018	34.08	34.68	33.22	33.28	291,739	-0.76(-2.24%)
Nov 13, 2018	33.27	34.24	33.21	34.04	364,893	+0.87(+2.64%)
Nov 12, 2018	33.99	33.99	33.08	33.16	370,597	-0.90(-2.64%)
Nov 09, 2018	34.65	34.65	33.75	34.06	251,955	-0.76(-2.17%)
Nov 08, 2018	35.00	35.27	34.55	34.82	236,772	-0.27(-0.76%)
Nov 07, 2018	33.58	35.12	33.39	35.09	415,707	+1.72(+5.17%)
Nov 06, 2018	32.93	33.68	32.69	33.36	433,257	+0.43(+1.32%)
Nov 05, 2018	35.16	35.35	32.90	32.93	601,841	-2.23(-6.35%)
Nov 02, 2018	34.73	35.25	33.92	35.16	348,030	+0.65(+1.89%)
Nov 01, 2018	34.35	34.82	33.75	34.51	683,852	+0.09(+0.27%)
Oct 31, 2018	33.80	35.18	33.80	34.42	350,013	+1.08(+3.24%)
Oct 30, 2018	32.61	33.42	32.30	33.34	333,648	+0.62(+1.90%)
Oct 29, 2018	33.72	33.93	32.13	32.72	559,528	-0.81(-2.41%)
Oct 26, 2018	35.45	35.76	32.10	33.52	1,223,185	-1.35(-3.86%)
Oct 25, 2018	34.42	35.36	34.42	34.87	625,370	+0.79(+2.31%)
Oct 24, 2018	34.66	35.23	34.07	34.08	424,234	-0.71(-2.03%)
Oct 23, 2018	34.29	35.36	33.75	34.79	373,829	-0.02(-0.07%)
Oct 22, 2018	33.83	35.18	33.38	34.81	406,124	+1.13(+3.35%)
Oct 19, 2018	34.34	34.91	33.37	33.68	514,872	-0.71(-2.07%)
Oct 18, 2018	35.09	35.26	33.85	34.40	398,538	-0.76(-2.17%)
Oct 17, 2018	35.23	35.37	34.73	35.16	345,005	-0.14(-0.39%)
Oct 16, 2018	34.71	35.38	34.56	35.30	294,236	+0.81(+2.34%)
Oct 15, 2018	34.09	35.07	34.01	34.49	221,456	+0.40(+1.16%)
Oct 12, 2018	34.43	34.81	33.69	34.09	446,846	+0.06(+0.16%)
Oct 11, 2018	34.60	35.02	33.90	34.04	435,925	-0.71(-2.05%)
Oct 10, 2018	36.22	36.22	34.62	34.75	496,015	-1.64(-4.50%)
Oct 09, 2018	36.25	36.76	36.05	36.39	526,853	+0.14(+0.38%)
Oct 08, 2018	36.53	36.89	35.98	36.25	609,266	-0.45(-1.22%)
Oct 05, 2018	37.30	37.36	36.18	36.70	386,718	-0.69(-1.86%)
Oct 04, 2018	37.00	37.51	36.94	37.39	436,814	+0.24(+0.63%)
Oct 03, 2018	37.31	37.43	36.59	37.16	228,396	+0.00(+0.00%)
Oct 02, 2018	37.93	38.00	37.09	37.16	320,686	-0.68(-1.80%)

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.