Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.82	32.88	32.45	32.54	30,077,732	-0.06(-0.18%)
Dec 28, 2018	32.65	32.85	32.45	32.60	34,517,884	+0.23(+0.71%)
Dec 27, 2018	32.01	32.41	31.87	32.37	43,100,344	-0.07(-0.21%)
Dec 26, 2018	32.01	32.47	31.75	32.44	46,199,016	+0.56(+1.77%)
Dec 24, 2018	32.04	32.28	31.85	31.87	24,099,256	-0.25(-0.77%)
Dec 21, 2018	32.42	32.63	31.99	32.12	43,587,400	-0.26(-0.81%)
Dec 20, 2018	32.45	32.66	32.12	32.38	45,194,604	+0.25(+0.77%)
Dec 19, 2018	32.79	33.07	31.88	32.14	65,509,632	-0.54(-1.66%)
Dec 18, 2018	32.69	32.86	32.58	32.68	35,516,176	+0.20(+0.63%)
Dec 17, 2018	32.83	32.95	32.37	32.48	31,536,906	-0.36(-1.09%)
Dec 14, 2018	32.83	33.11	32.78	32.83	27,725,176	-0.42(-1.25%)
Dec 13, 2018	33.32	33.43	33.17	33.25	27,245,428	+0.05(+0.15%)
Dec 12, 2018	33.28	33.50	33.19	33.20	31,282,948	+0.49(+1.50%)
Dec 11, 2018	32.89	32.94	32.47	32.71	35,600,752	+0.33(+1.02%)
Dec 10, 2018	32.49	32.55	31.99	32.38	39,090,880	-0.38(-1.17%)
Dec 07, 2018	33.33	33.54	32.72	32.76	27,043,736	-0.67(-2.00%)
Dec 06, 2018	32.79	33.43	32.63	33.43	37,335,316	-0.27(-0.81%)
Dec 04, 2018	34.39	34.45	33.61	33.70	27,787,424	-0.64(-1.85%)
Dec 03, 2018	34.51	34.56	34.18	34.34	26,342,046	+0.67(+1.99%)
Nov 30, 2018	33.61	33.71	33.49	33.67	21,474,672	-0.04(-0.13%)
Nov 29, 2018	33.72	33.91	33.55	33.71	26,381,032	-0.23(-0.67%)
Nov 28, 2018	33.40	33.95	33.16	33.94	31,127,924	+0.74(+2.22%)
Nov 27, 2018	32.86	33.20	32.80	33.20	19,458,982	+0.24(+0.72%)
Nov 26, 2018	33.03	33.14	32.86	32.96	25,817,488	+0.23(+0.70%)
Nov 23, 2018	32.69	32.90	32.67	32.73	13,716,278	-0.35(-1.05%)
Nov 21, 2018		33.08	33.08	33.08	0	+0.61(+1.88%)
Nov 20, 2018	32.63	32.77	32.33	32.47	22,765,908	-0.70(-2.10%)
Nov 19, 2018	33.36	33.40	33.05	33.16	26,670,706	-0.42(-1.24%)
Nov 16, 2018	33.22	33.70	33.13	33.58	21,437,182	+0.12(+0.36%)
Nov 15, 2018	33.07	33.65	33.07	33.46	23,556,502	+0.64(+1.96%)
Nov 14, 2018	32.89	33.00	32.52	32.82	24,941,940	+0.25(+0.78%)
Nov 13, 2018	32.50	32.88	32.37	32.56	19,928,408	+0.38(+1.19%)
Nov 12, 2018	32.48	32.55	32.10	32.18	22,909,606	-0.43(-1.33%)
Nov 09, 2018	32.73	32.74	32.36	32.61	19,251,622	-0.57(-1.71%)
Nov 08, 2018	33.57	33.70	33.07	33.18	16,951,212	-0.82(-2.42%)
Nov 07, 2018	33.85	34.05	33.66	34.00	15,772,333	+0.59(+1.78%)
Nov 06, 2018	33.31	33.48	33.25	33.41	14,535,063	-0.13(-0.38%)
Nov 05, 2018	33.39	33.56	33.33	33.54	16,413,572	+0.15(+0.46%)
Nov 02, 2018	33.72	33.83	33.03	33.39	30,696,748	+0.12(+0.36%)
Nov 01, 2018	32.62	33.29	32.45	33.27	25,814,964	+1.15(+3.59%)
Oct 31, 2018	32.15	32.25	31.94	32.11	27,690,818	+0.36(+1.15%)
Oct 30, 2018	31.33	31.75	31.26	31.75	27,199,500	+0.64(+2.04%)
Oct 29, 2018	31.96	32.04	30.83	31.11	32,421,126	-0.62(-1.95%)
Oct 26, 2018	31.42	31.93	31.28	31.73	33,038,520	-0.25(-0.77%)
Oct 25, 2018	31.73	32.19	31.66	31.98	22,227,540	+0.59(+1.89%)
Oct 24, 2018	32.16	32.24	31.38	31.38	29,223,212	-0.94(-2.91%)
Oct 23, 2018	31.92	32.51	31.77	32.33	20,960,610	-0.32(-0.99%)
Oct 22, 2018	32.78	32.92	32.54	32.65	16,715,038	+0.34(+1.05%)
Oct 19, 2018	32.50	32.65	32.20	32.31	17,882,022	+0.30(+0.93%)
Oct 18, 2018	32.53	32.55	31.90	32.01	19,876,426	-0.86(-2.61%)
Oct 17, 2018	33.00	33.05	32.69	32.87	16,546,233	-0.40(-1.20%)
Oct 16, 2018	32.86	33.33	32.86	33.27	20,025,814	+0.75(+2.30%)
Oct 15, 2018	32.59	32.75	32.47	32.52	18,866,374	-0.32(-0.98%)
Oct 12, 2018	32.83	32.91	32.44	32.84	33,680,112	+0.81(+2.54%)
Oct 11, 2018	32.16	32.47	31.69	32.03	56,118,752	-0.29(-0.89%)
Oct 10, 2018	33.11	33.12	32.27	32.32	30,823,890	-0.92(-2.78%)
Oct 09, 2018	33.06	33.36	32.94	33.24	21,557,440	-0.08(-0.25%)
Oct 08, 2018	33.06	33.38	32.99	33.33	19,254,936	+0.06(+0.18%)
Oct 05, 2018	33.40	33.42	32.95	33.27	24,219,296	-0.15(-0.46%)
Oct 04, 2018	33.93	33.93	33.26	33.42	25,024,402	-0.78(-2.28%)
Oct 03, 2018	34.73	34.73	34.11	34.20	19,300,368	-0.29(-0.84%)
Oct 02, 2018	34.47	34.63	34.34	34.49	19,608,686	-0.37(-1.07%)

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.