Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.47	30.76	30.11	30.74	443,110	+0.39(+1.30%)
Dec 28, 2018	30.39	30.63	30.16	30.35	536,973	-0.12(-0.39%)
Dec 27, 2018	30.17	30.47	29.76	30.47	558,311	+0.21(+0.69%)
Dec 26, 2018	29.80	30.26	29.50	30.26	517,965	+0.47(+1.58%)
Dec 24, 2018	31.26	31.53	29.79	29.79	277,420	-1.52(-4.85%)
Dec 21, 2018	31.53	32.14	31.18	31.31	1,995,188	-0.24(-0.75%)
Dec 20, 2018	31.44	31.80	31.10	31.54	365,652	+0.11(+0.35%)
Dec 19, 2018	31.48	31.79	31.23	31.43	353,015	+0.05(+0.16%)
Dec 18, 2018	31.78	31.96	31.34	31.38	478,240	-0.18(-0.59%)
Dec 17, 2018	32.61	32.70	31.47	31.57	618,553	-0.97(-2.97%)
Dec 14, 2018	32.80	32.85	32.43	32.53	250,500	-0.29(-0.90%)
Dec 13, 2018	32.70	32.93	32.58	32.83	353,408	+0.19(+0.59%)
Dec 12, 2018	32.99	33.04	32.57	32.63	557,754	-0.21(-0.64%)
Dec 11, 2018	32.80	33.04	32.67	32.84	576,227	+0.00(+0.00%)
Dec 10, 2018	32.87	32.96	32.66	32.84	819,075	-0.03(-0.10%)
Dec 07, 2018	32.31	32.98	32.18	32.88	1,160,306	+0.49(+1.50%)
Dec 06, 2018	32.53	32.60	31.71	32.39	574,482	-0.10(-0.31%)
Dec 04, 2018	32.32	32.83	32.31	32.49	640,842	+0.18(+0.57%)
Dec 03, 2018	32.15	32.31	31.78	32.30	407,068	+0.13(+0.42%)
Nov 30, 2018	31.79	32.22	31.70	32.17	620,950	+0.38(+1.19%)
Nov 29, 2018	31.80	31.92	31.41	31.79	601,681	-0.06(-0.18%)
Nov 28, 2018	31.90	32.04	31.70	31.85	496,098	+0.02(+0.05%)
Nov 27, 2018	31.63	31.85	31.42	31.83	387,435	+0.27(+0.85%)
Nov 26, 2018	31.42	31.64	31.36	31.57	393,029	+0.21(+0.67%)
Nov 23, 2018	31.26	31.51	31.13	31.36	123,880	+0.10(+0.32%)
Nov 21, 2018		31.26	31.26	31.26	0	-0.34(-1.06%)
Nov 20, 2018	31.63	31.83	31.52	31.59	512,271	-0.01(-0.03%)
Nov 19, 2018	31.49	31.67	31.37	31.60	533,706	+0.09(+0.29%)
Nov 16, 2018	31.42	31.63	31.21	31.51	679,988	+0.24(+0.77%)
Nov 15, 2018	30.95	31.27	30.46	31.27	1,190,949	-0.22(-0.69%)
Nov 14, 2018	31.23	31.67	31.11	31.48	643,805	+0.12(+0.40%)
Nov 13, 2018	31.27	31.46	31.00	31.36	856,597	+0.09(+0.29%)
Nov 12, 2018	31.17	31.68	30.99	31.27	757,199	-0.01(-0.03%)
Nov 09, 2018	31.03	31.47	31.03	31.27	587,033	+0.02(+0.05%)
Nov 08, 2018	31.46	31.47	30.88	31.26	635,983	-0.17(-0.56%)
Nov 07, 2018	31.51	31.72	30.97	31.43	1,136,268	+0.02(+0.08%)
Nov 06, 2018	31.10	31.44	31.07	31.41	691,833	+0.27(+0.86%)
Nov 05, 2018	30.78	31.29	30.66	31.14	808,042	+0.39(+1.27%)
Nov 02, 2018	31.16	31.16	30.56	30.75	1,055,410	-0.27(-0.86%)
Nov 01, 2018	31.06	31.12	30.68	31.02	700,670	-0.04(-0.13%)
Oct 31, 2018	31.10	31.38	30.70	31.06	1,200,389	-0.12(-0.40%)
Oct 30, 2018	30.93	31.20	30.79	31.18	607,198	+0.37(+1.19%)
Oct 29, 2018	30.38	30.88	30.38	30.82	706,222	+0.47(+1.56%)
Oct 26, 2018	30.58	30.76	30.08	30.34	752,886	-0.32(-1.03%)
Oct 25, 2018	30.12	31.18	29.67	30.66	1,899,481	+0.47(+1.57%)
Oct 24, 2018	29.73	30.34	29.56	30.18	709,784	+0.53(+1.80%)
Oct 23, 2018	29.78	30.00	29.55	29.65	544,590	-0.18(-0.61%)
Oct 22, 2018	30.03	30.14	29.73	29.83	320,944	-0.22(-0.72%)
Oct 19, 2018	29.89	30.26	29.89	30.05	450,483	+0.17(+0.56%)
Oct 18, 2018	29.93	30.08	29.76	29.88	257,535	-0.03(-0.11%)
Oct 17, 2018	29.87	29.97	29.67	29.92	216,980	+0.04(+0.14%)
Oct 16, 2018	29.63	29.97	29.53	29.88	291,889	+0.32(+1.07%)
Oct 15, 2018	29.28	29.70	29.28	29.56	393,949	+0.28(+0.97%)
Oct 12, 2018	29.50	29.50	29.04	29.28	569,859	-0.18(-0.62%)
Oct 11, 2018	29.93	29.99	29.38	29.46	628,525	-0.42(-1.42%)
Oct 10, 2018	30.00	30.29	29.85	29.88	753,324	-0.14(-0.47%)
Oct 09, 2018	29.98	30.28	29.95	30.03	466,475	+0.01(+0.03%)
Oct 08, 2018	30.08	30.29	29.90	30.02	526,204	+0.01(+0.03%)
Oct 05, 2018	29.65	30.13	29.65	30.01	368,336	+0.36(+1.21%)
Oct 04, 2018	29.36	29.68	29.27	29.65	507,923	+0.21(+0.71%)
Oct 03, 2018	29.65	29.82	29.34	29.44	372,643	-0.19(-0.65%)
Oct 02, 2018	29.68	29.89	29.58	29.63	422,791	+0.03(+0.11%)

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.