Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.15	32.22	30.23	30.76	10,469	-0.27(-0.88%)
Dec 28, 2018	30.03	31.49	29.10	31.03	19,175	+0.98(+3.26%)
Dec 27, 2018	29.26	31.22	29.26	30.05	22,788	+0.14(+0.45%)
Dec 26, 2018	29.82	29.92	27.49	29.92	19,531	+0.98(+3.39%)
Dec 24, 2018	29.53	30.36	28.93	28.94	9,257	-0.46(-1.57%)
Dec 21, 2018	30.13	31.03	29.40	29.40	44,854	-0.73(-2.41%)
Dec 20, 2018	30.23	30.97	30.11	30.13	17,749	+0.02(+0.06%)
Dec 19, 2018	30.13	30.72	29.85	30.11	20,369	-0.11(-0.36%)
Dec 18, 2018	31.14	31.69	30.13	30.22	20,303	-0.91(-2.92%)
Dec 17, 2018	30.91	31.64	30.91	31.12	19,031	+0.24(+0.76%)
Dec 14, 2018	31.63	31.80	30.86	30.89	5,840	-0.89(-2.80%)
Dec 13, 2018	32.56	32.56	31.76	31.78	7,175	-0.51(-1.57%)
Dec 12, 2018	34.23	34.23	31.99	32.28	17,350	+0.12(+0.37%)
Dec 11, 2018	32.21	32.39	31.67	32.17	7,696	+0.06(+0.20%)
Dec 10, 2018	31.63	32.21	30.92	32.10	6,088	+0.79(+2.52%)
Dec 07, 2018	32.03	33.31	31.31	31.31	24,906	-0.47(-1.48%)
Dec 06, 2018	31.99	32.53	31.79	31.79	4,391	-0.41(-1.27%)
Dec 04, 2018	33.48	33.48	31.80	32.19	9,257	-1.17(-3.51%)
Dec 03, 2018	33.26	33.57	32.55	33.36	25,618	+0.40(+1.21%)
Nov 30, 2018	31.79	33.33	31.79	32.97	15,318	+1.03(+3.21%)
Nov 29, 2018	30.85	32.15	30.85	31.94	12,282	+1.12(+3.62%)
Nov 28, 2018	30.66	31.28	30.54	30.82	6,657	+0.30(+0.98%)
Nov 27, 2018	30.62	31.25	30.49	30.52	6,740	+0.10(+0.33%)
Nov 26, 2018	31.30	32.12	30.22	30.42	14,891	-0.88(-2.81%)
Nov 23, 2018	30.72	31.30	30.16	31.30	4,628	+0.54(+1.74%)
Nov 21, 2018		30.77	30.77	30.77	0	+0.66(+2.20%)
Nov 20, 2018	30.19	30.59	29.50	30.11	19,466	-0.07(-0.24%)
Nov 19, 2018	30.31	30.80	29.57	30.18	9,332	-0.20(-0.66%)
Nov 16, 2018	30.24	31.25	29.02	30.38	15,759	-0.01(-0.03%)
Nov 15, 2018	31.54	31.54	29.04	30.39	10,610	-0.51(-1.64%)
Nov 14, 2018	30.50	31.34	30.50	30.90	19,424	-0.17(-0.55%)
Nov 13, 2018	30.64	31.41	30.33	31.07	7,637	+0.70(+2.29%)
Nov 12, 2018	30.64	30.76	30.37	30.37	6,515	-0.03(-0.09%)
Nov 09, 2018	30.38	32.31	30.22	30.40	7,411	-0.24(-0.80%)
Nov 08, 2018	30.65	32.08	30.54	30.64	7,176	-0.27(-0.88%)
Nov 07, 2018	31.20	31.24	30.54	30.92	5,875	+0.03(+0.09%)
Nov 06, 2018	30.22	31.81	29.87	30.89	20,558	+0.41(+1.33%)
Nov 05, 2018	30.75	30.75	30.32	30.48	6,317	-0.25(-0.82%)
Nov 02, 2018	30.66	30.73	30.03	30.73	7,633	+0.23(+0.74%)
Nov 01, 2018	30.34	30.57	29.83	30.51	16,379	+0.07(+0.24%)
Oct 31, 2018	30.55	30.55	29.65	30.44	8,696	-0.06(-0.21%)
Oct 30, 2018	30.21	30.84	30.19	30.50	8,772	+0.13(+0.42%)
Oct 29, 2018	30.69	31.08	29.28	30.37	15,993	-0.33(-1.06%)
Oct 26, 2018	31.53	31.53	30.65	30.70	10,066	-1.12(-3.52%)
Oct 25, 2018	31.70	32.45	31.39	31.82	16,429	+0.32(+1.00%)
Oct 24, 2018	32.09	34.12	31.50	31.50	8,013	-0.59(-1.83%)
Oct 23, 2018	32.20	32.61	32.09	32.09	3,145	-0.74(-2.26%)
Oct 22, 2018	32.44	32.99	32.44	32.83	6,341	+0.43(+1.34%)
Oct 19, 2018	32.26	33.32	32.26	32.40	8,739	-0.17(-0.53%)
Oct 18, 2018	32.92	33.36	32.24	32.57	14,727	-0.15(-0.47%)
Oct 17, 2018	33.84	33.98	32.71	32.72	98,921	-1.34(-3.93%)
Oct 16, 2018	34.04	34.21	33.46	34.06	7,773	+0.24(+0.72%)
Oct 15, 2018	33.67	34.05	33.67	33.82	6,039	+0.32(+0.94%)
Oct 12, 2018	33.41	33.99	33.38	33.50	18,363	+0.05(+0.16%)
Oct 11, 2018	33.61	33.88	33.23	33.45	14,760	-0.05(-0.13%)
Oct 10, 2018	33.98	34.35	33.37	33.49	7,693	-0.36(-1.07%)
Oct 09, 2018	32.90	34.16	32.90	33.85	11,985	+1.04(+3.17%)
Oct 08, 2018	32.90	33.02	32.49	32.81	13,465	+0.19(+0.58%)
Oct 05, 2018	33.01	33.06	32.62	32.62	5,088	-0.21(-0.63%)
Oct 04, 2018	32.74	32.98	32.38	32.83	10,166	+0.09(+0.28%)
Oct 03, 2018	32.13	32.74	32.13	32.74	5,036	+0.70(+2.17%)
Oct 02, 2018	33.18	33.18	31.86	32.05	14,976	-1.22(-3.67%)

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.