Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.05	30.32	29.18	29.84	24,665,308	-0.10(-0.32%)
Dec 28, 2018	30.38	30.81	29.78	29.93	18,626,322	-0.10(-0.35%)
Dec 27, 2018	29.45	30.06	28.85	30.04	20,030,314	+0.29(+0.97%)
Dec 26, 2018	28.98	29.78	28.42	29.75	26,295,678	+0.93(+3.24%)
Dec 24, 2018	29.38	29.60	28.78	28.82	15,367,473	-0.59(-2.01%)
Dec 21, 2018	30.21	31.37	29.34	29.41	46,224,288	-0.76(-2.51%)
Dec 20, 2018	30.69	30.87	29.83	30.17	31,249,196	-0.50(-1.62%)
Dec 19, 2018	31.21	31.86	30.46	30.66	37,106,964	-0.25(-0.82%)
Dec 18, 2018	31.77	31.77	30.69	30.92	27,043,306	-0.64(-2.02%)
Dec 17, 2018	31.71	32.12	31.37	31.55	23,296,242	-0.11(-0.36%)
Dec 14, 2018	31.71	32.11	31.53	31.67	20,824,938	-0.37(-1.14%)
Dec 13, 2018	32.27	32.50	31.71	32.03	21,082,758	-0.19(-0.59%)
Dec 12, 2018	32.51	32.67	32.09	32.22	27,069,936	+0.12(+0.38%)
Dec 11, 2018	32.93	33.05	32.02	32.10	27,440,674	-0.44(-1.37%)
Dec 10, 2018	32.71	32.77	31.99	32.55	18,631,252	-0.05(-0.16%)
Dec 07, 2018	32.82	33.13	32.31	32.60	23,645,646	-0.41(-1.24%)
Dec 06, 2018	32.51	33.04	32.22	33.01	30,562,644	+0.17(+0.50%)
Dec 04, 2018	34.16	34.24	32.56	32.84	34,654,332	-1.27(-3.73%)
Dec 03, 2018	34.06	34.19	33.71	34.12	26,831,332	+0.12(+0.36%)
Nov 30, 2018	34.38	34.51	33.74	33.99	43,694,144	-0.36(-1.04%)
Nov 29, 2018	33.72	34.56	33.67	34.35	18,420,574	+0.31(+0.92%)
Nov 28, 2018	33.31	34.05	33.28	34.04	20,099,366	+0.61(+1.82%)
Nov 27, 2018	32.78	33.51	32.78	33.43	15,742,880	+0.51(+1.56%)
Nov 26, 2018	32.92	33.10	32.63	32.91	15,170,804	+0.33(+1.02%)
Nov 23, 2018	32.47	32.86	32.42	32.58	6,591,371	-0.10(-0.32%)
Nov 21, 2018		32.69	32.69	32.69	0	+0.65(+2.04%)
Nov 20, 2018	33.25	33.53	31.90	32.03	33,596,728	-1.24(-3.72%)
Nov 19, 2018	33.63	33.91	33.10	33.27	22,104,728	-0.36(-1.06%)
Nov 16, 2018	33.73	33.92	33.38	33.63	24,721,142	+0.09(+0.26%)
Nov 15, 2018	33.21	33.54	32.96	33.54	23,836,216	+0.17(+0.52%)
Nov 14, 2018	33.12	33.71	32.91	33.37	26,834,026	+0.50(+1.51%)
Nov 13, 2018	33.33	33.54	32.69	32.87	20,162,092	-0.24(-0.74%)
Nov 12, 2018	33.33	33.62	32.74	33.11	19,557,022	-0.30(-0.89%)
Nov 09, 2018	33.25	33.73	33.07	33.41	20,448,536	+0.03(+0.10%)
Nov 08, 2018	33.54	33.62	33.03	33.38	16,441,312	+0.00(+0.00%)
Nov 07, 2018	33.09	33.41	32.80	33.38	24,732,196	+0.50(+1.51%)
Nov 06, 2018	33.21	33.28	32.70	32.88	22,586,608	-0.25(-0.76%)
Nov 05, 2018	33.06	33.42	32.98	33.13	21,486,834	+0.31(+0.96%)
Nov 02, 2018	33.19	33.31	32.25	32.82	28,222,930	-0.25(-0.76%)
Nov 01, 2018	33.20	33.26	32.82	33.07	27,309,110	-0.17(-0.50%)
Oct 31, 2018	33.08	33.68	32.52	33.24	32,340,566	+0.37(+1.14%)
Oct 30, 2018	31.80	32.91	31.48	32.86	42,012,892	+1.50(+4.78%)
Oct 29, 2018	31.30	31.82	30.87	31.36	37,150,524	+0.65(+2.13%)
Oct 26, 2018	31.06	31.74	30.43	30.71	48,696,940	-0.52(-1.67%)
Oct 25, 2018	31.27	31.61	30.54	31.23	38,831,940	+1.50(+5.04%)
Oct 24, 2018	31.35	31.60	29.67	29.73	34,395,916	-1.33(-4.29%)
Oct 23, 2018	30.86	31.19	30.54	31.07	23,066,004	-0.09(-0.28%)
Oct 22, 2018	31.46	31.59	31.01	31.15	27,887,926	-0.20(-0.64%)
Oct 19, 2018	31.48	31.82	31.18	31.35	28,006,616	+0.03(+0.11%)
Oct 18, 2018	31.61	31.93	31.21	31.32	32,023,960	-0.40(-1.26%)
Oct 17, 2018	31.48	31.95	31.19	31.72	23,394,840	+0.35(+1.11%)
Oct 16, 2018	30.69	31.46	30.66	31.37	30,159,200	+0.79(+2.59%)
Oct 15, 2018	30.16	31.08	30.07	30.58	26,253,120	+0.41(+1.36%)
Oct 12, 2018	29.67	30.32	29.53	30.17	36,078,572	+0.83(+2.82%)
Oct 11, 2018	30.15	30.23	29.20	29.34	41,638,316	-0.53(-1.78%)
Oct 10, 2018	30.82	31.07	29.83	29.87	29,554,328	-1.01(-3.27%)
Oct 09, 2018	30.74	31.22	30.49	30.88	19,976,026	+0.23(+0.74%)
Oct 08, 2018	30.06	30.70	30.02	30.66	21,718,284	+0.54(+1.79%)
Oct 05, 2018	30.66	30.70	29.99	30.12	23,449,070	-0.57(-1.85%)
Oct 04, 2018	30.54	30.74	30.36	30.68	26,529,858	+0.02(+0.06%)
Oct 03, 2018	31.18	31.27	30.51	30.66	33,242,618	-0.44(-1.43%)
Oct 02, 2018	30.74	31.27	30.50	31.11	28,730,792	+0.32(+1.05%)

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.