Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.41	30.08	28.82	29.30	15,331	-0.10(-0.33%)
Dec 28, 2018	28.37	30.12	28.37	29.40	29,017	+0.84(+2.93%)
Dec 27, 2018	27.60	30.13	27.60	28.56	20,939	+0.69(+2.46%)
Dec 26, 2018	27.72	28.32	27.70	27.88	28,931	+0.18(+0.65%)
Dec 24, 2018	27.89	28.73	27.70	27.70	10,186	-0.11(-0.38%)
Dec 21, 2018	28.18	28.91	27.71	27.80	85,817	-0.41(-1.45%)
Dec 20, 2018	27.97	28.92	27.95	28.21	22,001	+0.17(+0.62%)
Dec 19, 2018	29.42	29.42	28.04	28.04	28,061	-1.48(-5.00%)
Dec 18, 2018	28.11	30.36	28.11	29.51	35,951	+1.57(+5.63%)
Dec 17, 2018	28.47	28.89	27.27	27.94	29,555	-0.57(-2.01%)
Dec 14, 2018	28.36	29.13	28.21	28.51	15,229	-0.06(-0.20%)
Dec 13, 2018	28.44	29.89	28.18	28.57	19,053	-0.11(-0.37%)
Dec 12, 2018	28.24	28.93	27.03	28.68	22,274	+0.62(+2.22%)
Dec 11, 2018	28.70	30.33	28.05	28.06	13,030	-0.36(-1.27%)
Dec 10, 2018	28.70	28.92	28.19	28.42	11,304	-0.19(-0.68%)
Dec 07, 2018	29.36	31.10	28.29	28.61	15,023	-0.71(-2.42%)
Dec 06, 2018	28.80	29.71	28.08	29.32	26,498	-0.43(-1.44%)
Dec 04, 2018	31.23	31.68	29.53	29.75	44,452	-1.74(-5.52%)
Dec 03, 2018	31.84	31.84	31.19	31.49	8,118	+0.09(+0.28%)
Nov 30, 2018	31.77	32.31	31.39	31.40	29,943	-0.33(-1.04%)
Nov 29, 2018	31.90	32.31	31.45	31.73	12,589	-0.10(-0.31%)
Nov 28, 2018	31.10	32.00	30.82	31.83	22,867	+0.67(+2.15%)
Nov 27, 2018	31.67	31.69	31.16	31.16	6,085	-0.68(-2.14%)
Nov 26, 2018	32.37	32.45	31.63	31.84	32,118	-0.48(-1.47%)
Nov 23, 2018	32.02	32.31	31.94	32.31	5,453	+0.13(+0.39%)
Nov 21, 2018		32.19	32.19	32.19	0	+0.32(+1.01%)
Nov 20, 2018	31.84	32.31	31.84	31.87	6,391	-0.19(-0.61%)
Nov 19, 2018	32.26	32.31	31.83	32.06	11,635	-0.17(-0.54%)
Nov 16, 2018	32.21	32.36	32.17	32.24	11,215	-0.17(-0.54%)
Nov 15, 2018	31.73	32.56	31.73	32.41	15,877	+0.61(+1.93%)
Nov 14, 2018	32.45	32.52	31.71	31.80	10,404	-0.56(-1.74%)
Nov 13, 2018	32.48	32.95	32.12	32.36	4,181	-0.12(-0.36%)
Nov 12, 2018	32.14	32.98	32.14	32.48	11,109	+0.31(+0.97%)
Nov 09, 2018	32.81	32.81	31.83	32.17	9,363	-0.68(-2.07%)
Nov 08, 2018	32.10	32.88	32.05	32.85	11,241	+0.62(+1.93%)
Nov 07, 2018	32.18	32.91	31.36	32.23	12,811	+0.15(+0.45%)
Nov 06, 2018	31.72	32.20	31.52	32.08	3,979	+0.38(+1.20%)
Nov 05, 2018	32.25	32.26	31.55	31.70	11,887	-0.61(-1.89%)
Nov 02, 2018	32.65	32.78	32.12	32.31	13,008	-0.40(-1.21%)
Nov 01, 2018	32.55	32.73	32.02	32.71	10,723	+0.25(+0.78%)
Oct 31, 2018	32.88	32.88	31.68	32.46	16,914	-0.20(-0.62%)
Oct 30, 2018	31.98	32.83	31.58	32.66	16,388	+0.27(+0.84%)
Oct 29, 2018	31.78	32.44	31.48	32.39	12,009	+0.97(+3.08%)
Oct 26, 2018	31.90	31.94	31.13	31.42	12,285	-0.69(-2.14%)
Oct 25, 2018	31.53	32.88	30.89	32.11	26,267	+1.45(+4.74%)
Oct 24, 2018	31.11	31.11	30.41	30.66	22,011	-0.60(-1.92%)
Oct 23, 2018	30.34	31.48	30.34	31.26	10,481	+0.65(+2.12%)
Oct 22, 2018	30.73	31.23	30.39	30.61	17,665	-0.19(-0.63%)
Oct 19, 2018	30.74	31.27	30.74	30.80	21,886	-0.23(-0.75%)
Oct 18, 2018	31.00	31.95	31.00	31.03	14,899	-0.08(-0.25%)
Oct 17, 2018	31.48	31.62	30.76	31.11	7,894	-0.36(-1.14%)
Oct 16, 2018	31.07	31.55	30.81	31.47	10,673	+0.42(+1.34%)
Oct 15, 2018	30.97	31.43	30.82	31.05	12,559	+0.10(+0.31%)
Oct 12, 2018	32.23	32.43	30.33	30.96	48,006	-0.84(-2.65%)
Oct 11, 2018	32.30	32.98	31.80	31.80	23,686	-0.51(-1.59%)
Oct 10, 2018	32.50	33.32	32.31	32.31	19,344	-0.19(-0.60%)
Oct 09, 2018	32.27	32.92	32.27	32.51	10,208	+0.24(+0.75%)
Oct 08, 2018	32.13	33.28	32.13	32.26	42,199	+0.05(+0.15%)
Oct 05, 2018	32.27	32.58	32.21	32.22	13,730	+0.01(+0.03%)
Oct 04, 2018	32.20	32.73	32.17	32.21	10,106	-0.06(-0.18%)
Oct 03, 2018	31.91	32.36	31.54	32.26	31,415	+0.52(+1.65%)
Oct 02, 2018	32.58	32.58	31.72	31.74	18,565	-0.86(-2.64%)

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.