Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.71	31.99	31.34	31.68	842,119	+0.09(+0.30%)
Dec 28, 2018	31.57	31.93	31.04	31.59	1,269,794	+0.04(+0.12%)
Dec 27, 2018	30.77	31.55	30.53	31.55	1,052,073	+0.41(+1.30%)
Dec 26, 2018	30.40	31.17	29.62	31.14	1,379,015	+0.65(+2.14%)
Dec 24, 2018	30.53	31.03	30.18	30.49	873,023	+0.01(+0.03%)
Dec 21, 2018	31.14	31.64	30.45	30.48	2,216,901	-0.76(-2.42%)
Dec 20, 2018	32.01	32.27	30.98	31.24	1,810,332	-0.86(-2.68%)
Dec 19, 2018	33.07	33.51	31.85	32.10	1,388,091	-0.82(-2.50%)
Dec 18, 2018	33.38	33.46	32.89	32.92	1,312,098	-0.15(-0.46%)
Dec 17, 2018	33.46	33.81	32.83	33.07	1,441,279	-0.60(-1.80%)
Dec 14, 2018	34.02	34.50	33.52	33.68	922,553	-0.77(-2.25%)
Dec 13, 2018	34.35	34.90	34.14	34.45	1,574,988	+0.27(+0.80%)
Dec 12, 2018	32.96	34.67	32.75	34.18	2,116,228	+1.33(+4.06%)
Dec 11, 2018	33.22	33.70	32.83	32.84	1,872,580	-0.19(-0.57%)
Dec 10, 2018	32.89	33.19	32.51	33.03	1,330,006	-0.02(-0.06%)
Dec 07, 2018	33.36	33.69	32.99	33.05	1,609,627	-0.43(-1.27%)
Dec 06, 2018	32.98	33.62	32.65	33.48	1,687,329	-0.18(-0.53%)
Dec 04, 2018	34.43	34.78	33.45	33.66	1,695,458	-0.86(-2.49%)
Dec 03, 2018	35.11	35.18	34.08	34.52	1,680,809	+0.66(+1.95%)
Nov 30, 2018	33.81	34.12	33.40	33.85	2,997,320	+0.05(+0.14%)
Nov 29, 2018	34.27	34.77	33.15	33.81	2,798,058	-0.70(-2.03%)
Nov 28, 2018	33.25	34.69	33.25	34.51	3,447,585	+1.11(+3.31%)
Nov 27, 2018	32.92	33.86	32.92	33.40	2,766,982	+0.26(+0.80%)
Nov 26, 2018	33.18	33.77	33.00	33.14	1,201,508	+0.16(+0.49%)
Nov 23, 2018	32.52	33.11	32.35	32.98	665,116	+0.16(+0.49%)
Nov 21, 2018		32.82	32.82	32.82	0	+0.23(+0.69%)
Nov 20, 2018	32.70	32.84	32.19	32.59	2,280,692	-0.39(-1.17%)
Nov 19, 2018	32.78	33.22	32.74	32.98	2,618,872	-0.14(-0.43%)
Nov 16, 2018	33.39	33.64	32.96	33.12	1,948,409	-0.59(-1.76%)
Nov 15, 2018	33.67	33.85	33.22	33.71	1,472,141	+0.02(+0.06%)
Nov 14, 2018	33.78	34.39	33.53	33.69	1,695,416	+0.19(+0.56%)
Nov 13, 2018	34.69	34.75	33.33	33.50	2,657,097	-0.73(-2.15%)
Nov 12, 2018	34.31	34.55	33.88	34.24	2,299,519	-0.13(-0.38%)
Nov 09, 2018	34.61	35.06	34.24	34.37	3,474,896	-0.73(-2.09%)
Nov 08, 2018	34.74	35.53	34.55	35.10	1,702,380	+0.21(+0.59%)
Nov 07, 2018	34.84	35.10	34.30	34.90	3,317,844	-0.23(-0.64%)
Nov 06, 2018	33.80	35.49	33.80	35.12	3,838,817	+1.19(+3.50%)
Nov 05, 2018	33.98	34.24	33.44	33.94	3,081,609	+0.03(+0.08%)
Nov 02, 2018	33.90	34.53	33.41	33.91	3,663,290	+0.16(+0.47%)
Nov 01, 2018	33.96	33.96	32.84	33.75	3,408,308	-0.23(-0.67%)
Oct 31, 2018	32.19	34.68	31.92	33.97	6,279,121	+4.13(+13.85%)
Oct 30, 2018	29.53	29.93	29.14	29.84	2,837,129	+0.46(+1.57%)
Oct 29, 2018	30.16	30.33	28.81	29.38	3,079,676	-0.50(-1.67%)
Oct 26, 2018	29.31	30.23	29.02	29.88	2,001,933	+0.39(+1.31%)
Oct 25, 2018	29.49	30.14	29.39	29.49	2,432,488	+0.00(+0.00%)
Oct 24, 2018	29.85	30.09	29.41	29.49	2,093,364	-0.65(-2.16%)
Oct 23, 2018	29.86	30.28	29.48	30.14	1,681,749	-0.35(-1.14%)
Oct 22, 2018	30.48	31.04	30.42	30.49	1,379,853	+0.50(+1.66%)
Oct 19, 2018	31.08	31.40	29.94	29.99	2,020,093	-0.94(-3.04%)
Oct 18, 2018	30.57	31.06	30.25	30.93	3,363,592	+0.23(+0.74%)
Oct 17, 2018	30.65	30.84	30.23	30.71	3,504,929	-0.23(-0.73%)
Oct 16, 2018	30.37	30.95	30.27	30.93	2,358,534	+0.57(+1.86%)
Oct 15, 2018	30.87	30.87	30.32	30.37	1,598,746	-0.61(-1.98%)
Oct 12, 2018	30.62	31.28	30.48	30.98	2,307,251	+0.80(+2.65%)
Oct 11, 2018	30.03	30.89	29.91	30.18	3,891,301	-0.12(-0.40%)
Oct 10, 2018	31.40	31.52	30.28	30.30	2,899,664	-1.21(-3.85%)
Oct 09, 2018	31.24	32.01	31.19	31.52	1,527,537	+0.16(+0.51%)
Oct 08, 2018	30.87	31.49	30.62	31.36	2,374,272	+0.03(+0.09%)
Oct 05, 2018	32.03	32.19	31.11	31.33	1,933,117	-0.60(-1.89%)
Oct 04, 2018	31.67	32.70	31.33	31.93	1,467,147	+0.00(+0.00%)
Oct 03, 2018	32.18	32.47	31.83	31.93	2,140,071	-0.08(-0.26%)
Oct 02, 2018	32.12	32.39	31.64	32.02	2,827,991	-0.47(-1.45%)

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.