Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.18	29.18	27.79	28.25	10,057	+0.04(+0.14%)
Dec 28, 2018	27.92	28.37	27.92	28.21	1,828	+0.29(+1.04%)
Dec 27, 2018	28.07	28.21	27.57	27.92	6,750	+0.23(+0.83%)
Dec 26, 2018	27.32	27.69	26.97	27.69	11,151	+0.66(+2.45%)
Dec 24, 2018	26.87	27.04	26.87	27.03	1,355	-0.37(-1.36%)
Dec 21, 2018	27.60	28.51	25.85	27.40	5,840	-0.24(-0.87%)
Dec 20, 2018	27.84	28.02	27.57	27.64	4,885	-0.56(-1.99%)
Dec 19, 2018	28.74	28.74	28.18	28.20	521	-0.17(-0.59%)
Dec 18, 2018	29.04	29.04	28.28	28.37	6,567	-0.66(-2.28%)
Dec 17, 2018	29.72	29.72	28.91	29.03	3,670	-0.45(-1.53%)
Dec 14, 2018	29.94	30.14	29.37	29.48	3,441	-0.24(-0.80%)
Dec 13, 2018	29.80	29.92	29.71	29.72	959	-0.35(-1.16%)
Dec 12, 2018	30.13	30.13	30.04	30.07	456	+0.36(+1.20%)
Dec 11, 2018	29.75	30.22	29.48	29.71	2,786	+0.08(+0.28%)
Dec 10, 2018	30.05	30.20	29.17	29.63	3,571	-0.57(-1.90%)
Dec 07, 2018	30.20	30.20	30.20	30.20	1,147	-0.18(-0.60%)
Dec 06, 2018	30.20	30.58	30.20	30.38	1,934	+0.01(+0.03%)
Dec 04, 2018	30.20	31.19	30.20	30.37	5,736	-0.97(-3.09%)
Dec 03, 2018	31.59	32.18	31.34	31.34	2,175	-1.00(-3.08%)
Nov 30, 2018	31.44	32.34	31.44	32.34	4,380	+1.35(+4.36%)
Nov 29, 2018	31.12	31.12	30.99	30.99	317	-0.15(-0.49%)
Nov 28, 2018	31.14	31.14	31.14	31.14	267	+0.69(+2.25%)
Nov 27, 2018	30.71	30.71	30.46	30.46	604	-0.22(-0.71%)
Nov 26, 2018	30.35	30.72	30.35	30.68	918	+0.17(+0.55%)
Nov 23, 2018	31.05	31.05	30.37	30.51	834	+0.00(+0.00%)
Nov 21, 2018		30.51	30.51	30.51	0	-0.13(-0.44%)
Nov 20, 2018	30.72	30.72	30.34	30.64	8,364	-0.18(-0.59%)
Nov 19, 2018	30.87	30.89	30.83	30.83	880	-0.19(-0.61%)
Nov 16, 2018	30.87	31.02	30.87	31.02	417	+0.39(+1.26%)
Nov 15, 2018	30.63	30.63	30.63	30.63	61	+0.00(+0.00%)
Nov 14, 2018	30.91	31.09	30.45	30.63	3,054	-0.11(-0.35%)
Nov 13, 2018	31.16	31.16	30.74	30.74	2,415	-0.47(-1.52%)
Nov 12, 2018	31.21	31.21	31.21	31.21	126	+0.00(+0.01%)
Nov 09, 2018	31.13	31.31	31.10	31.21	1,355	+1.25(+4.16%)
Nov 08, 2018	29.95	29.96	29.95	29.96	593	-1.15(-3.70%)
Nov 07, 2018	31.09	31.24	30.97	31.11	2,671	+0.41(+1.34%)
Nov 06, 2018	30.68	30.70	30.68	30.70	625	+0.12(+0.41%)
Nov 05, 2018	30.87	30.87	30.48	30.58	905	+0.26(+0.87%)
Nov 02, 2018	30.42	30.42	30.22	30.31	2,816	-0.13(-0.43%)
Nov 01, 2018	30.19	30.44	30.15	30.44	2,313	+0.32(+1.05%)
Oct 31, 2018	30.12	30.18	30.12	30.13	1,554	+0.40(+1.36%)
Oct 30, 2018	29.72	29.72	29.72	29.72	1,559	+0.03(+0.10%)
Oct 29, 2018	29.82	29.83	29.69	29.69	1,659	+0.41(+1.41%)
Oct 26, 2018	29.72	29.72	29.22	29.28	3,546	-0.71(-2.38%)
Oct 25, 2018	29.94	30.11	29.92	30.00	2,272	+0.20(+0.67%)
Oct 24, 2018	29.56	30.29	29.30	29.79	3,082	-0.62(-2.03%)
Oct 23, 2018	30.20	30.41	30.16	30.41	1,966	-0.19(-0.61%)
Oct 22, 2018	30.89	30.89	30.60	30.60	2,176	-0.08(-0.27%)
Oct 19, 2018	30.89	30.89	30.68	30.68	1,042	-0.53(-1.69%)
Oct 18, 2018	31.21	31.21	31.21	31.21	867	+0.00(+0.00%)
Oct 17, 2018	31.19	31.21	30.84	31.21	2,631	+0.53(+1.72%)
Oct 16, 2018	30.68	30.68	30.68	30.68	120	+0.00(+0.00%)
Oct 15, 2018	30.67	30.72	30.60	30.68	2,718	-0.03(-0.09%)
Oct 12, 2018	31.53	31.53	30.59	30.71	2,398	+0.48(+1.59%)
Oct 11, 2018	30.92	30.96	30.23	30.23	3,592	-1.04(-3.33%)
Oct 10, 2018	31.52	31.69	31.26	31.27	3,981	-0.51(-1.61%)
Oct 09, 2018	31.85	31.85	31.78	31.78	642	-0.08(-0.26%)
Oct 08, 2018	31.86	31.86	31.86	31.86	340	+0.04(+0.13%)
Oct 05, 2018	32.04	32.04	31.81	31.82	1,564	-0.15(-0.48%)
Oct 04, 2018	32.06	32.06	31.92	31.98	3,036	-0.32(-0.98%)
Oct 03, 2018	32.52	32.55	32.29	32.29	1,442	-0.51(-1.55%)
Oct 02, 2018	32.80	32.80	32.49	32.80	1,596	+0.22(+0.68%)

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.