Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.97	28.97	28.26	28.62	35,687	+0.05(+0.16%)
Dec 28, 2018	28.48	29.02	28.39	28.57	37,093	+0.11(+0.39%)
Dec 27, 2018	28.02	28.46	27.64	28.46	22,246	+0.13(+0.45%)
Dec 26, 2018	27.54	28.33	27.16	28.33	23,414	+0.82(+3.00%)
Dec 24, 2018	28.20	28.20	27.41	27.51	13,301	-0.45(-1.62%)
Dec 21, 2018	28.47	28.55	27.88	27.96	33,741	-0.50(-1.75%)
Dec 20, 2018	28.75	29.02	28.10	28.46	41,312	-0.30(-1.03%)
Dec 19, 2018	29.59	29.83	28.74	28.76	83,329	-0.73(-2.48%)
Dec 18, 2018	29.54	29.77	29.36	29.49	15,354	+0.10(+0.36%)
Dec 17, 2018	29.90	30.18	29.34	29.38	24,611	-0.51(-1.69%)
Dec 14, 2018	30.30	30.40	29.89	29.89	4,356	-0.42(-1.39%)
Dec 13, 2018	30.93	30.95	30.23	30.31	5,933	-0.75(-2.40%)
Dec 12, 2018	30.82	31.20	30.82	31.06	4,336	+0.44(+1.42%)
Dec 11, 2018	31.13	31.13	30.62	30.62	7,309	+0.03(+0.11%)
Dec 10, 2018	30.88	30.88	30.44	30.59	18,337	-0.49(-1.57%)
Dec 07, 2018	31.71	31.71	30.90	31.07	8,929	-0.37(-1.17%)
Dec 06, 2018	31.05	31.44	30.88	31.44	28,379	-0.21(-0.67%)
Dec 04, 2018	32.81	32.81	31.63	31.65	17,968	-1.28(-3.89%)
Dec 03, 2018	33.25	33.25	32.77	32.93	8,823	+0.05(+0.16%)
Nov 30, 2018	32.67	32.88	32.55	32.88	13,503	+0.01(+0.03%)
Nov 29, 2018	32.82	32.87	32.56	32.87	5,532	+0.01(+0.04%)
Nov 28, 2018	32.27	32.86	31.96	32.86	4,259	+0.58(+1.79%)
Nov 27, 2018	32.40	32.56	32.25	32.28	45,730	-0.12(-0.38%)
Nov 26, 2018	32.53	32.75	32.38	32.41	3,649	+0.01(+0.04%)
Nov 23, 2018	32.09	32.41	32.07	32.39	17,315	-0.03(-0.10%)
Nov 21, 2018		32.42	32.42	32.42	0	+0.55(+1.72%)
Nov 20, 2018	32.04	32.23	31.76	31.88	11,796	-0.64(-1.96%)
Nov 19, 2018	32.80	32.88	32.44	32.52	10,455	-0.38(-1.14%)
Nov 16, 2018	32.52	32.94	32.52	32.89	6,316	+0.14(+0.44%)
Nov 15, 2018	32.42	32.82	32.21	32.75	17,256	-0.10(-0.30%)
Nov 14, 2018	33.09	33.14	32.47	32.85	102,003	-0.02(-0.06%)
Nov 13, 2018	33.02	33.26	32.86	32.86	4,934	-0.36(-1.08%)
Nov 12, 2018	33.33	33.33	33.11	33.22	3,468	-0.13(-0.39%)
Nov 09, 2018	33.49	33.49	33.03	33.35	6,425	-0.32(-0.95%)
Nov 08, 2018	33.79	33.87	33.63	33.67	4,082	-0.30(-0.87%)
Nov 07, 2018	33.55	33.99	33.47	33.97	110,706	+0.64(+1.93%)
Nov 06, 2018	33.33	33.47	33.32	33.32	2,527	-0.06(-0.19%)
Nov 05, 2018	33.23	33.39	33.04	33.39	6,613	+0.34(+1.03%)
Nov 02, 2018	33.19	33.36	32.78	33.05	22,651	+0.04(+0.11%)
Nov 01, 2018	32.40	33.05	32.40	33.01	37,333	+0.67(+2.07%)
Oct 31, 2018	32.43	32.46	32.20	32.34	10,799	+0.12(+0.37%)
Oct 30, 2018	31.86	32.22	31.63	32.22	8,965	+0.87(+2.78%)
Oct 29, 2018	32.00	32.00	31.10	31.35	26,920	-0.14(-0.44%)
Oct 26, 2018	31.13	31.71	31.13	31.49	22,324	-0.42(-1.32%)
Oct 25, 2018	31.58	31.96	31.58	31.91	4,335	+0.65(+2.08%)
Oct 24, 2018	32.30	32.30	31.26	31.26	10,983	-1.09(-3.36%)
Oct 23, 2018	32.28	32.58	31.79	32.35	12,255	-0.26(-0.79%)
Oct 22, 2018	32.98	32.98	32.55	32.60	12,208	+0.01(+0.04%)
Oct 19, 2018	32.97	33.03	32.52	32.59	46,064	-0.35(-1.07%)
Oct 18, 2018	33.39	33.39	32.75	32.94	25,665	-0.69(-2.05%)
Oct 17, 2018	33.76	33.76	33.29	33.63	10,780	-0.21(-0.61%)
Oct 16, 2018	33.50	33.94	33.11	33.84	16,017	+0.60(+1.80%)
Oct 15, 2018	33.15	33.36	33.04	33.24	11,362	+0.37(+1.12%)
Oct 12, 2018	33.43	33.43	32.69	32.87	10,018	-0.22(-0.67%)
Oct 11, 2018	33.71	33.71	33.08	33.09	20,975	-0.91(-2.67%)
Oct 10, 2018	34.62	34.62	33.86	34.00	25,065	-0.57(-1.65%)
Oct 09, 2018	34.86	34.86	34.57	34.57	4,094	-0.24(-0.69%)
Oct 08, 2018	34.63	34.87	34.57	34.81	46,758	+0.26(+0.74%)
Oct 05, 2018	34.84	34.84	34.45	34.55	2,395	-0.25(-0.73%)
Oct 04, 2018	35.17	35.17	34.81	34.81	21,995	-0.44(-1.24%)
Oct 03, 2018	35.11	35.47	35.11	35.24	2,836	+0.19(+0.55%)
Oct 02, 2018	35.27	35.37	34.94	35.05	6,143	-0.16(-0.44%)

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.