Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.26	32.45	31.74	32.23	203,106	+0.09(+0.29%)
Dec 28, 2018	31.93	32.46	31.79	32.14	191,390	+0.32(+1.00%)
Dec 27, 2018	30.90	31.85	30.61	31.82	237,619	+0.43(+1.38%)
Dec 26, 2018	30.21	31.43	29.99	31.39	149,975	+1.34(+4.47%)
Dec 24, 2018	30.60	30.75	30.05	30.05	91,914	-0.64(-2.08%)
Dec 21, 2018	31.19	31.64	30.63	30.68	507,819	-0.43(-1.39%)
Dec 20, 2018	30.98	31.43	30.84	31.12	311,965	+0.09(+0.30%)
Dec 19, 2018	31.87	32.28	30.95	31.02	193,167	-0.79(-2.48%)
Dec 18, 2018	31.64	32.34	31.59	31.81	181,239	+0.33(+1.04%)
Dec 17, 2018	32.51	32.67	31.36	31.48	185,958	-0.92(-2.84%)
Dec 14, 2018	32.68	33.01	32.35	32.40	127,700	-0.43(-1.32%)
Dec 13, 2018	33.05	33.32	32.81	32.83	138,199	-0.16(-0.48%)
Dec 12, 2018	32.95	33.71	32.91	32.99	139,309	+0.39(+1.21%)
Dec 11, 2018	32.82	33.08	32.57	32.60	163,873	+0.13(+0.41%)
Dec 10, 2018	32.60	32.73	31.93	32.47	203,125	-0.23(-0.69%)
Dec 07, 2018	33.24	33.41	32.38	32.69	166,468	-0.54(-1.64%)
Dec 06, 2018	32.35	33.27	32.26	33.24	241,778	+0.48(+1.46%)
Dec 04, 2018	34.15	34.22	32.72	32.76	200,230	-1.46(-4.28%)
Dec 03, 2018	34.54	34.66	34.02	34.22	335,644	-0.04(-0.11%)
Nov 30, 2018	34.08	34.43	33.88	34.26	244,856	+0.21(+0.61%)
Nov 29, 2018	34.54	34.69	33.96	34.05	216,591	-0.72(-2.08%)
Nov 28, 2018	34.79	34.81	34.09	34.78	286,026	+0.09(+0.27%)
Nov 27, 2018	34.81	34.83	34.56	34.68	342,580	-0.13(-0.38%)
Nov 26, 2018	34.58	34.88	34.29	34.81	302,179	+0.57(+1.67%)
Nov 23, 2018	33.83	34.51	33.73	34.24	55,383	+0.19(+0.55%)
Nov 21, 2018		34.05	34.05	34.05	0	+0.17(+0.50%)
Nov 20, 2018	33.99	34.45	33.67	33.89	253,492	-0.55(-1.61%)
Nov 19, 2018	34.66	34.77	34.06	34.44	235,950	-0.27(-0.78%)
Nov 16, 2018	34.48	34.78	34.46	34.71	265,092	-0.03(-0.08%)
Nov 15, 2018	34.49	34.77	33.86	34.74	285,185	+0.00(+0.00%)
Nov 14, 2018	35.08	35.08	34.44	34.74	440,253	-0.10(-0.30%)
Nov 13, 2018	35.06	35.06	34.58	34.84	403,987	+0.08(+0.24%)
Nov 12, 2018	35.25	35.28	34.76	34.76	296,975	-0.34(-0.96%)
Nov 09, 2018	34.43	35.11	34.17	35.10	448,069	+0.46(+1.33%)
Nov 08, 2018	33.86	34.77	33.21	34.64	379,350	+0.00(+0.00%)
Nov 07, 2018	32.95	34.72	32.91	34.64	592,270	+1.67(+5.07%)
Nov 06, 2018	32.70	32.98	32.44	32.97	567,058	+0.26(+0.80%)
Nov 05, 2018	32.91	33.06	32.35	32.70	4,526,745	-0.22(-0.66%)
Nov 02, 2018	33.16	33.25	32.63	32.92	697,506	-0.26(-0.79%)
Nov 01, 2018	32.55	33.30	32.42	33.18	741,449	+0.58(+1.79%)
Oct 31, 2018	32.51	33.48	32.44	32.60	1,166,176	+2.30(+7.59%)
Oct 30, 2018	29.74	30.45	29.74	30.30	77,862	+0.61(+2.06%)
Oct 29, 2018	29.48	30.15	29.43	29.69	100,264	+0.49(+1.67%)
Oct 26, 2018	29.18	29.59	28.79	29.20	78,707	-0.36(-1.21%)
Oct 25, 2018	29.28	29.66	29.16	29.56	114,419	+0.40(+1.39%)
Oct 24, 2018	29.86	30.05	29.13	29.15	88,208	-0.70(-2.36%)
Oct 23, 2018	29.61	30.05	29.34	29.86	143,995	+0.02(+0.06%)
Oct 22, 2018	30.29	30.52	29.64	29.84	107,592	-0.46(-1.52%)
Oct 19, 2018	29.90	30.41	29.85	30.30	179,462	+0.42(+1.41%)
Oct 18, 2018	30.11	30.43	29.86	29.88	89,010	-0.38(-1.24%)
Oct 17, 2018	30.51	30.51	29.82	30.25	143,846	-0.33(-1.07%)
Oct 16, 2018	30.04	30.64	29.89	30.58	117,576	+0.69(+2.29%)
Oct 15, 2018	29.36	30.16	29.34	29.90	107,118	+0.57(+1.95%)
Oct 12, 2018	29.79	30.00	29.23	29.32	181,911	-0.20(-0.67%)
Oct 11, 2018	29.52	29.81	29.31	29.52	213,955	-0.04(-0.13%)
Oct 10, 2018	30.08	30.12	29.55	29.56	140,010	-0.61(-2.02%)
Oct 09, 2018	30.51	30.88	30.15	30.17	152,376	-0.35(-1.14%)
Oct 08, 2018	30.36	30.71	30.24	30.51	145,035	+0.08(+0.25%)
Oct 05, 2018	31.10	31.14	30.20	30.44	173,923	-0.64(-2.05%)
Oct 04, 2018	31.28	31.53	30.99	31.08	132,286	-0.26(-0.84%)
Oct 03, 2018	31.80	31.89	31.32	31.34	189,352	-0.48(-1.51%)
Oct 02, 2018	32.00	32.14	31.69	31.82	125,874	-0.27(-0.85%)

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.