Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.37	30.37	29.92	30.07	101,500	+0.00(+0.00%)
Dec 28, 2018	30.54	30.56	29.91	30.07	228,400	-0.53(-1.73%)
Dec 27, 2018	29.92	30.60	29.44	30.60	1,104,442	+0.32(+1.06%)
Dec 26, 2018	29.09	30.36	28.73	30.28	406,499	+1.46(+5.07%)
Dec 24, 2018	28.92	29.46	28.76	28.82	84,100	-0.29(-1.00%)
Dec 21, 2018	30.03	30.35	29.04	29.11	217,900	-0.62(-2.09%)
Dec 20, 2018	30.04	30.37	29.40	29.73	275,823	-0.31(-1.03%)
Dec 19, 2018	31.04	31.25	29.94	30.04	102,888	-1.00(-3.22%)
Dec 18, 2018	31.18	31.54	30.88	31.04	70,416	+0.03(+0.10%)
Dec 17, 2018	31.44	31.84	30.74	31.01	86,807	-0.61(-1.93%)
Dec 14, 2018	31.78	32.79	31.52	31.62	119,000	-0.37(-1.16%)
Dec 13, 2018	32.60	32.60	31.83	31.99	13,390	-0.61(-1.87%)
Dec 12, 2018	32.62	32.97	32.54	32.60	34,037	+0.30(+0.94%)
Dec 11, 2018	32.84	32.95	32.06	32.30	28,532	+0.08(+0.24%)
Dec 10, 2018	32.59	32.59	31.69	32.22	100,158	-0.43(-1.32%)
Dec 07, 2018	33.33	33.45	32.44	32.65	90,300	-0.75(-2.25%)
Dec 06, 2018	33.06	33.72	32.62	33.40	188,324	-0.14(-0.42%)
Dec 04, 2018	34.77	34.77	33.49	33.54	106,000	-1.26(-3.63%)
Dec 03, 2018	34.91	34.91	34.32	34.80	8,990	+0.59(+1.72%)
Nov 30, 2018	34.35	34.35	34.06	34.22	30,900	-0.10(-0.31%)
Nov 29, 2018	34.74	34.74	34.26	34.32	38,383	-0.42(-1.22%)
Nov 28, 2018	34.12	34.77	33.66	34.74	20,683	+0.68(+2.00%)
Nov 27, 2018	33.83	34.31	33.69	34.06	62,287	+0.21(+0.64%)
Nov 26, 2018	33.63	33.88	33.62	33.85	15,363	+0.69(+2.08%)
Nov 23, 2018	33.20	33.25	33.16	33.16	1,200	-0.28(-0.84%)
Nov 21, 2018		33.44	33.44	33.44	0	+0.82(+2.51%)
Nov 20, 2018	32.73	33.23	32.46	32.62	28,418	-0.96(-2.85%)
Nov 19, 2018	34.00	34.11	33.39	33.58	86,176	-0.56(-1.64%)
Nov 16, 2018	34.57	34.57	33.54	34.14	27,100	+0.10(+0.29%)
Nov 15, 2018	33.70	34.32	33.40	34.04	42,295	-0.09(-0.26%)
Nov 14, 2018	34.50	34.75	33.76	34.13	35,001	-0.16(-0.47%)
Nov 13, 2018	34.48	34.62	34.22	34.29	22,404	-0.11(-0.32%)
Nov 12, 2018	34.97	34.97	34.37	34.40	42,803	-0.35(-1.01%)
Nov 09, 2018	34.94	34.94	34.50	34.75	64,500	-0.38(-1.08%)
Nov 08, 2018	35.00	35.28	34.94	35.13	50,918	+0.02(+0.06%)
Nov 07, 2018	34.95	35.13	34.50	35.11	70,303	+0.16(+0.46%)
Nov 06, 2018	34.61	35.37	34.54	34.95	34,133	+0.48(+1.39%)
Nov 05, 2018	34.11	34.85	33.96	34.47	41,867	+0.23(+0.67%)
Nov 02, 2018	35.26	35.26	33.83	34.24	112,000	+0.09(+0.25%)
Nov 01, 2018	33.64	34.16	33.46	34.16	23,211	+0.78(+2.34%)
Oct 31, 2018	34.07	34.07	33.34	33.38	30,480	+0.01(+0.01%)
Oct 30, 2018	33.00	33.68	32.88	33.37	46,831	+0.93(+2.87%)
Oct 29, 2018	32.43	33.10	32.10	32.44	22,929	+0.31(+0.96%)
Oct 26, 2018	32.13	32.44	31.74	32.13	13,100	-0.56(-1.71%)
Oct 25, 2018	32.11	32.90	32.11	32.69	24,907	+0.66(+2.06%)
Oct 24, 2018	33.40	33.40	32.03	32.03	28,956	-1.25(-3.76%)
Oct 23, 2018	32.84	33.39	32.44	33.28	51,229	+0.08(+0.24%)
Oct 22, 2018	33.16	33.35	33.08	33.20	83,876	+0.06(+0.18%)
Oct 19, 2018	33.74	33.88	33.14	33.14	10,200	-0.34(-1.02%)
Oct 18, 2018	33.79	33.85	33.31	33.48	77,915	-0.32(-0.95%)
Oct 17, 2018	34.16	34.16	33.61	33.80	208,224	-0.33(-0.97%)
Oct 16, 2018	33.69	34.13	33.69	34.13	14,224	+0.47(+1.40%)
Oct 15, 2018	33.43	33.96	33.43	33.66	3,373	+0.05(+0.15%)
Oct 12, 2018	33.92	33.92	33.22	33.61	38,700	+0.38(+1.14%)
Oct 11, 2018	33.93	34.09	33.23	33.23	11,211	-0.44(-1.31%)
Oct 10, 2018	34.21	34.29	33.58	33.67	28,259	-0.70(-2.04%)
Oct 09, 2018	34.45	34.56	34.31	34.37	32,063	-0.08(-0.23%)
Oct 08, 2018	34.30	34.46	34.30	34.45	2,813	+0.07(+0.20%)
Oct 05, 2018	34.50	34.66	34.18	34.38	7,300	-0.22(-0.64%)
Oct 04, 2018	35.10	35.10	34.43	34.60	28,101	-0.47(-1.34%)
Oct 03, 2018	34.88	35.23	34.84	35.07	124,610	+0.22(+0.63%)
Oct 02, 2018	35.26	35.26	34.83	34.85	3,987	-0.25(-0.71%)

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.