Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.91	29.91	28.58	29.25	706,094	+0.64(+2.23%)
Dec 28, 2018	28.47	29.12	28.18	28.61	906,484	+0.29(+1.04%)
Dec 27, 2018	26.84	28.34	26.81	28.32	968,814	+1.07(+3.93%)
Dec 26, 2018	26.10	27.27	25.98	27.25	1,331,912	+1.26(+4.84%)
Dec 24, 2018	25.84	26.43	25.65	25.99	507,130	-0.05(-0.19%)
Dec 21, 2018	27.51	27.60	25.66	26.04	2,782,551	-1.88(-6.72%)
Dec 20, 2018	28.83	28.99	27.81	27.92	773,199	-1.00(-3.47%)
Dec 19, 2018	29.14	29.43	28.25	28.92	876,437	-0.19(-0.64%)
Dec 18, 2018	28.88	29.39	28.55	29.10	835,498	+0.54(+1.89%)
Dec 17, 2018	29.65	29.65	28.32	28.56	1,122,027	-1.22(-4.09%)
Dec 14, 2018	30.45	30.75	29.74	29.78	632,004	-1.03(-3.35%)
Dec 13, 2018	31.29	31.66	30.61	30.81	602,430	-0.29(-0.92%)
Dec 12, 2018	31.24	31.62	30.90	31.10	1,205,295	+0.30(+0.99%)
Dec 11, 2018	31.04	31.84	30.75	30.79	846,158	+0.12(+0.38%)
Dec 10, 2018	29.97	31.08	29.70	30.68	2,255,861	+0.61(+2.03%)
Dec 07, 2018	31.32	31.67	29.83	30.07	1,292,404	-1.39(-4.40%)
Dec 06, 2018	32.04	32.35	30.67	31.45	1,105,187	-0.91(-2.82%)
Dec 04, 2018	33.05	33.34	32.17	32.37	715,254	-0.80(-2.40%)
Dec 03, 2018	32.99	33.31	32.57	33.16	552,747	+0.60(+1.84%)
Nov 30, 2018	32.42	32.68	32.21	32.56	787,817	+0.11(+0.33%)
Nov 29, 2018	32.10	32.69	31.98	32.45	533,347	+0.23(+0.70%)
Nov 28, 2018	31.70	32.39	31.65	32.23	696,274	+0.68(+2.15%)
Nov 27, 2018	31.34	31.60	31.17	31.55	323,667	-0.04(-0.12%)
Nov 26, 2018	31.56	31.73	31.26	31.59	247,390	+0.25(+0.78%)
Nov 23, 2018	30.85	31.53	30.73	31.35	105,665	+0.14(+0.44%)
Nov 21, 2018		31.21	31.21	31.21	0	+0.14(+0.44%)
Nov 20, 2018	30.67	31.35	30.34	31.07	559,570	+0.22(+0.70%)
Nov 19, 2018	31.92	32.13	30.75	30.86	741,904	-1.07(-3.35%)
Nov 16, 2018	31.40	32.10	31.26	31.92	699,409	+0.36(+1.15%)
Nov 15, 2018	31.39	31.97	30.84	31.56	1,254,918	+0.03(+0.09%)
Nov 14, 2018	32.40	32.85	31.47	31.53	751,181	-0.51(-1.59%)
Nov 13, 2018	32.43	32.57	31.93	32.04	305,113	-0.21(-0.64%)
Nov 12, 2018	33.10	33.12	32.15	32.25	444,139	-0.95(-2.87%)
Nov 09, 2018	34.03	34.18	33.00	33.20	750,866	-1.05(-3.07%)
Nov 08, 2018	33.78	34.28	33.67	34.25	453,043	+0.37(+1.10%)
Nov 07, 2018	33.11	34.00	32.89	33.88	717,674	+1.01(+3.08%)
Nov 06, 2018	32.62	32.89	32.15	32.87	1,100,024	+0.24(+0.72%)
Nov 05, 2018	32.84	33.25	32.03	32.63	591,171	-0.15(-0.45%)
Nov 02, 2018	32.59	33.43	31.39	32.78	1,054,413	+1.06(+3.34%)
Nov 01, 2018	30.81	31.80	30.48	31.72	800,074	+0.97(+3.16%)
Oct 31, 2018	30.87	31.33	30.72	30.75	983,345	+0.22(+0.71%)
Oct 30, 2018	29.93	30.79	29.88	30.53	586,684	+0.59(+1.97%)
Oct 29, 2018	30.68	30.74	29.52	29.94	704,272	-0.10(-0.33%)
Oct 26, 2018	29.34	30.22	29.00	30.04	482,372	+0.22(+0.72%)
Oct 25, 2018	29.67	30.14	28.97	29.82	891,854	+1.14(+3.97%)
Oct 24, 2018	29.89	30.25	28.65	28.69	785,143	-1.03(-3.47%)
Oct 23, 2018	29.53	30.06	28.72	29.72	746,277	-0.40(-1.34%)
Oct 22, 2018	30.17	30.47	29.68	30.12	439,324	+0.03(+0.10%)
Oct 19, 2018	30.92	31.06	30.03	30.09	389,240	-0.77(-2.48%)
Oct 18, 2018	31.80	31.80	30.64	30.86	677,774	-0.96(-3.02%)
Oct 17, 2018	31.82	31.90	31.40	31.82	1,078,741	-0.01(-0.03%)
Oct 16, 2018	30.98	31.87	30.98	31.83	661,579	+1.15(+3.74%)
Oct 15, 2018	30.70	31.11	30.32	30.68	894,769	-0.16(-0.51%)
Oct 12, 2018	30.64	30.92	30.42	30.84	491,237	+0.65(+2.15%)
Oct 11, 2018	30.86	31.22	30.14	30.19	526,824	-0.73(-2.35%)
Oct 10, 2018	31.71	31.86	30.87	30.91	881,157	-0.82(-2.60%)
Oct 09, 2018	31.62	32.28	31.41	31.74	1,053,805	-0.87(-2.68%)
Oct 08, 2018	32.80	33.19	32.24	32.61	553,543	-0.36(-1.10%)
Oct 05, 2018	32.56	33.22	32.52	32.98	797,025	+0.34(+1.05%)
Oct 04, 2018	32.91	32.91	32.15	32.63	479,694	-0.42(-1.28%)
Oct 03, 2018	33.29	33.60	32.98	33.05	1,164,246	-0.06(-0.18%)
Oct 02, 2018	33.49	33.64	33.00	33.11	502,957	-0.22(-0.65%)

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.