Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.30	29.30	28.86	29.01	105,210	+0.00(+0.00%)
Dec 28, 2018	29.46	29.48	28.86	29.01	236,750	-0.14(-0.49%)
Dec 27, 2018	28.50	29.15	28.05	29.15	1,159,314	+0.30(+1.06%)
Dec 26, 2018	27.71	28.92	27.37	28.85	426,695	+1.39(+5.07%)
Dec 24, 2018	27.55	28.07	27.40	27.46	88,278	-0.28(-1.00%)
Dec 21, 2018	28.61	28.91	27.67	27.73	228,726	-0.59(-2.09%)
Dec 20, 2018	28.62	28.93	28.01	28.32	289,526	-0.30(-1.03%)
Dec 19, 2018	29.57	29.77	28.52	28.62	107,999	-0.95(-3.22%)
Dec 18, 2018	29.70	30.04	29.42	29.57	73,914	+0.03(+0.10%)
Dec 17, 2018	29.95	30.33	29.29	29.54	91,119	-0.58(-1.93%)
Dec 14, 2018	30.28	31.24	30.03	30.12	124,912	-0.35(-1.16%)
Dec 13, 2018	31.06	31.06	30.32	30.48	14,055	-0.58(-1.87%)
Dec 12, 2018	31.08	31.40	31.00	31.06	35,728	+0.29(+0.94%)
Dec 11, 2018	31.29	31.39	30.54	30.77	29,949	+0.07(+0.24%)
Dec 10, 2018	31.05	31.05	30.19	30.70	105,134	-0.41(-1.32%)
Dec 07, 2018	31.75	31.87	30.90	31.10	94,786	-0.71(-2.25%)
Dec 06, 2018	31.50	32.12	31.08	31.82	197,680	-0.13(-0.42%)
Dec 04, 2018	33.12	33.12	31.90	31.95	111,266	-1.20(-3.63%)
Dec 03, 2018	33.26	33.26	32.70	33.16	9,436	+0.56(+1.72%)
Nov 30, 2018	32.72	32.72	32.45	32.60	32,435	-0.10(-0.31%)
Nov 29, 2018	33.10	33.10	32.64	32.70	40,290	-0.40(-1.22%)
Nov 28, 2018	32.51	33.12	32.07	33.10	21,710	+0.65(+2.00%)
Nov 27, 2018	32.22	32.69	32.10	32.45	65,381	+0.20(+0.64%)
Nov 26, 2018	32.04	32.28	32.03	32.25	16,126	+0.66(+2.08%)
Nov 23, 2018	31.63	31.68	31.59	31.59	1,259	-0.27(-0.84%)
Nov 21, 2018		31.86	31.86	31.86	0	+0.78(+2.51%)
Nov 20, 2018	31.18	31.66	30.92	31.08	29,829	-0.91(-2.85%)
Nov 19, 2018	32.39	32.50	31.81	31.99	90,457	-0.53(-1.64%)
Nov 16, 2018	32.93	32.93	31.95	32.52	28,446	+0.10(+0.29%)
Nov 15, 2018	32.10	32.70	31.82	32.43	44,396	-0.09(-0.26%)
Nov 14, 2018	32.87	33.11	32.16	32.51	36,739	-0.15(-0.47%)
Nov 13, 2018	32.85	32.98	32.60	32.67	23,517	-0.10(-0.32%)
Nov 12, 2018	33.31	33.31	32.75	32.77	44,929	-0.33(-1.01%)
Nov 09, 2018	33.29	33.29	32.87	33.11	67,704	-0.36(-1.08%)
Nov 08, 2018	33.34	33.61	33.29	33.47	53,447	+0.02(+0.06%)
Nov 07, 2018	33.30	33.47	32.87	33.45	73,795	+0.15(+0.46%)
Nov 06, 2018	32.97	33.70	32.91	33.30	35,828	+0.46(+1.39%)
Nov 05, 2018	32.50	33.20	32.35	32.84	43,947	+0.22(+0.67%)
Nov 02, 2018	33.59	33.59	32.23	32.62	117,564	+0.08(+0.25%)
Nov 01, 2018	32.05	32.54	31.88	32.54	24,364	+0.74(+2.34%)
Oct 31, 2018	32.46	32.46	31.76	31.80	31,994	+0.00(+0.02%)
Oct 30, 2018	31.44	32.09	31.33	31.79	49,157	+0.89(+2.87%)
Oct 29, 2018	30.89	31.54	30.58	30.90	24,068	+0.30(+0.97%)
Oct 26, 2018	30.61	30.90	30.24	30.61	13,750	-0.53(-1.71%)
Oct 25, 2018	30.59	31.34	30.59	31.14	26,144	+0.63(+2.06%)
Oct 24, 2018	31.82	31.82	30.51	30.51	30,394	-1.19(-3.76%)
Oct 23, 2018	31.29	31.81	30.90	31.70	53,774	+0.08(+0.24%)
Oct 22, 2018	31.59	31.77	31.51	31.63	88,043	+0.06(+0.18%)
Oct 19, 2018	32.14	32.28	31.57	31.57	10,706	-0.32(-1.02%)
Oct 18, 2018	32.19	32.25	31.73	31.90	81,786	-0.30(-0.95%)
Oct 17, 2018	32.54	32.54	32.02	32.20	218,569	-0.31(-0.97%)
Oct 16, 2018	32.10	32.51	32.10	32.51	14,930	+0.45(+1.40%)
Oct 15, 2018	31.85	32.35	31.85	32.07	3,540	+0.05(+0.15%)
Oct 12, 2018	32.31	32.31	31.65	32.02	40,622	+0.36(+1.14%)
Oct 11, 2018	32.32	32.48	31.66	31.66	11,768	-0.42(-1.31%)
Oct 10, 2018	32.59	32.67	31.99	32.08	29,663	-0.67(-2.04%)
Oct 09, 2018	32.82	32.92	32.69	32.74	33,656	-0.08(-0.23%)
Oct 08, 2018	32.68	32.83	32.68	32.82	2,952	+0.07(+0.20%)
Oct 05, 2018	32.87	33.02	32.56	32.75	7,662	-0.21(-0.64%)
Oct 04, 2018	33.44	33.44	32.80	32.96	29,497	-0.45(-1.34%)
Oct 03, 2018	33.23	33.56	33.19	33.41	130,801	+0.21(+0.63%)
Oct 02, 2018	33.59	33.59	33.18	33.20	4,185	-0.24(-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.