Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.43	28.91	27.91	27.94	7,113	-1.02(-3.52%)
Dec 28, 2018	28.91	29.10	28.79	28.95	7,938	+0.21(+0.74%)
Dec 27, 2018	28.38	29.31	28.37	28.74	3,355	-0.26(-0.90%)
Dec 26, 2018	29.22	29.61	28.91	29.00	11,998	-0.74(-2.49%)
Dec 24, 2018	28.62	29.75	28.38	29.75	2,989	+1.13(+3.95%)
Dec 21, 2018	28.92	29.59	28.62	28.62	10,309	-0.29(-1.01%)
Dec 20, 2018	29.39	29.39	28.91	28.91	4,128	-0.28(-0.96%)
Dec 19, 2018	29.33	30.08	28.91	29.19	6,455	-0.35(-1.18%)
Dec 18, 2018	30.08	30.17	29.49	29.54	8,867	-0.74(-2.44%)
Dec 17, 2018	30.14	30.52	29.16	30.28	1,439	-0.15(-0.50%)
Dec 14, 2018	30.43	30.54	30.42	30.43	6,109	-0.04(-0.14%)
Dec 13, 2018	31.38	31.38	30.42	30.47	1,897	-0.56(-1.79%)
Dec 12, 2018	30.43	31.54	29.76	31.03	16,169	+0.59(+1.94%)
Dec 11, 2018	30.08	30.61	30.08	30.44	9,452	+0.11(+0.35%)
Dec 10, 2018	29.01	30.89	28.78	30.33	15,623	+1.29(+4.46%)
Dec 07, 2018	29.77	29.77	29.04	29.04	724	-0.22(-0.76%)
Dec 06, 2018	28.29	29.96	28.29	29.26	18,561	+0.05(+0.17%)
Dec 04, 2018	29.01	29.45	28.70	29.21	7,766	-0.49(-1.66%)
Dec 03, 2018	30.85	30.85	28.40	29.70	15,666	+0.21(+0.72%)
Nov 30, 2018	30.42	30.88	29.45	29.49	4,038	-1.41(-4.56%)
Nov 29, 2018	29.00	30.90	28.66	30.90	7,725	+0.95(+3.16%)
Nov 28, 2018	30.42	30.58	29.21	29.96	7,796	-0.46(-1.52%)
Nov 27, 2018	30.81	30.81	30.42	30.42	1,018	-0.58(-1.87%)
Nov 26, 2018	30.43	31.00	30.43	31.00	5,118	+0.58(+1.90%)
Nov 23, 2018		30.42	30.42	30.42	11	+0.00(+0.00%)
Nov 21, 2018		30.42	30.42	30.42	0	-0.39(-1.25%)
Nov 20, 2018	30.89	30.89	30.42	30.81	2,041	-0.58(-1.85%)
Nov 19, 2018	32.05	32.05	31.07	31.39	2,339	-0.15(-0.49%)
Nov 16, 2018	32.07	32.61	31.54	31.54	6,420	-1.13(-3.46%)
Nov 15, 2018	31.98	32.73	31.94	32.67	4,177	+0.60(+1.87%)
Nov 14, 2018	31.54	32.08	31.24	32.07	3,800	+1.11(+3.58%)
Nov 13, 2018	31.32	31.48	30.96	30.96	3,269	+0.04(+0.13%)
Nov 12, 2018	31.31	31.61	30.92	30.92	3,237	-0.78(-2.47%)
Nov 09, 2018	31.88	31.88	31.70	31.70	1,449	+0.03(+0.09%)
Nov 08, 2018	31.67	31.67	31.67	31.67	362	+0.03(+0.09%)
Nov 07, 2018	31.67	32.11	31.50	31.65	8,294	+0.06(+0.18%)
Nov 06, 2018	31.67	31.67	31.59	31.59	1,693	-0.02(-0.06%)
Nov 05, 2018	31.78	31.78	31.61	31.61	4,303	+0.08(+0.24%)
Nov 02, 2018	31.67	31.93	31.39	31.53	2,278	-0.14(-0.46%)
Nov 01, 2018	31.67	32.68	31.39	31.67	11,455	-0.87(-2.67%)
Oct 31, 2018	31.39	32.83	31.39	32.54	4,591	+1.25(+3.98%)
Oct 30, 2018	31.39	31.55	30.91	31.30	1,889	+0.40(+1.28%)
Oct 29, 2018	31.57	31.87	30.90	30.90	15,564	-0.39(-1.23%)
Oct 26, 2018	30.45	31.29	30.11	31.29	10,044	+0.60(+1.95%)
Oct 25, 2018	31.08	31.68	29.70	30.69	5,936	-0.11(-0.34%)
Oct 24, 2018	30.76	30.94	30.76	30.80	2,609	+0.06(+0.20%)
Oct 23, 2018	30.51	30.74	29.61	30.73	5,573	+0.02(+0.08%)
Oct 22, 2018	31.67	31.71	30.44	30.71	3,617	-0.69(-2.18%)
Oct 19, 2018	31.88	32.36	31.31	31.39	7,455	-0.48(-1.49%)
Oct 18, 2018	30.91	32.92	30.90	31.87	18,016	+0.63(+2.02%)
Oct 17, 2018	32.88	32.88	30.93	31.24	13,471	-1.26(-3.86%)
Oct 16, 2018	32.33	32.63	32.33	32.50	1,453	+0.16(+0.51%)
Oct 15, 2018	32.71	34.16	31.89	32.33	5,504	-0.31(-0.95%)
Oct 12, 2018	31.39	35.00	31.39	32.64	3,106	+1.37(+4.39%)
Oct 11, 2018	31.72	31.87	31.13	31.27	9,075	+0.03(+0.09%)
Oct 10, 2018	31.68	31.85	30.76	31.24	11,681	-0.50(-1.58%)
Oct 09, 2018	34.15	34.81	31.72	31.74	16,062	-1.65(-4.94%)
Oct 08, 2018	34.55	34.76	33.19	33.39	8,661	-0.99(-2.87%)
Oct 05, 2018	34.77	35.04	33.25	34.38	8,387	-0.41(-1.17%)
Oct 04, 2018	35.10	35.27	34.77	34.78	10,172	-0.38(-1.07%)
Oct 03, 2018	35.20	35.49	35.05	35.16	32,901	-0.01(-0.03%)
Oct 02, 2018	35.49	35.49	35.05	35.17	16,260	+0.41(+1.17%)

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.