Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.96	31.24	30.39	30.96	3,439,914	+0.14(+0.46%)
Dec 28, 2018	31.03	31.36	30.62	30.82	3,919,867	-0.04(-0.12%)
Dec 27, 2018	30.21	30.88	29.80	30.86	5,363,665	+0.20(+0.65%)
Dec 26, 2018	29.41	30.69	29.10	30.66	6,281,034	+1.39(+4.75%)
Dec 24, 2018	29.67	29.89	29.22	29.27	3,839,000	-0.67(-2.23%)
Dec 21, 2018	30.80	31.28	29.85	29.94	6,280,988	-0.79(-2.58%)
Dec 20, 2018	30.87	31.43	30.47	30.73	8,632,484	-0.33(-1.07%)
Dec 19, 2018	31.49	32.21	30.95	31.06	7,023,609	-0.39(-1.24%)
Dec 18, 2018	31.22	31.83	31.13	31.45	5,903,707	+0.43(+1.38%)
Dec 17, 2018	31.31	31.72	30.84	31.02	5,937,750	-0.40(-1.27%)
Dec 14, 2018	31.51	32.01	31.33	31.42	4,610,700	-0.36(-1.13%)
Dec 13, 2018	32.16	32.33	31.72	31.78	2,850,616	-0.31(-0.97%)
Dec 12, 2018	31.94	32.53	31.81	32.09	4,627,943	+0.40(+1.26%)
Dec 11, 2018	32.27	32.52	31.64	31.70	4,533,958	-0.24(-0.74%)
Dec 10, 2018	32.47	32.67	31.56	31.93	7,207,183	-0.55(-1.69%)
Dec 07, 2018	32.88	33.29	32.39	32.48	8,734,437	-0.41(-1.24%)
Dec 06, 2018	32.18	32.91	31.95	32.89	7,857,574	+0.28(+0.87%)
Dec 04, 2018	33.86	33.89	32.54	32.61	9,886,612	-1.59(-4.66%)
Dec 03, 2018	34.23	34.35	33.53	34.20	4,891,499	+0.53(+1.58%)
Nov 30, 2018	33.53	33.72	33.37	33.67	2,747,224	+0.09(+0.25%)
Nov 29, 2018	33.76	33.89	33.35	33.58	6,444,635	-0.26(-0.76%)
Nov 28, 2018	33.04	33.84	32.36	33.84	13,262,258	+0.82(+2.47%)
Nov 27, 2018	32.91	33.16	32.81	33.02	3,594,524	-0.05(-0.14%)
Nov 26, 2018	32.94	33.18	32.79	33.07	3,820,687	+0.33(+1.01%)
Nov 23, 2018	32.48	33.00	32.46	32.74	1,413,849	+0.10(+0.32%)
Nov 21, 2018		32.63	32.63	32.63	0	+0.44(+1.35%)
Nov 20, 2018	31.80	32.62	31.66	32.20	3,778,454	-0.12(-0.38%)
Nov 19, 2018	32.35	32.62	32.07	32.32	4,128,605	-0.11(-0.35%)
Nov 16, 2018	31.87	32.49	31.84	32.44	4,103,592	+0.23(+0.71%)
Nov 15, 2018	31.95	32.33	31.57	32.21	3,989,067	-0.28(-0.88%)
Nov 14, 2018	33.10	33.35	32.25	32.49	3,680,883	-0.34(-1.04%)
Nov 13, 2018	32.56	33.23	32.53	32.83	5,007,050	+0.40(+1.23%)
Nov 12, 2018	32.67	32.91	32.41	32.44	5,583,069	-0.42(-1.27%)
Nov 09, 2018	33.04	33.34	32.67	32.85	2,856,282	-0.38(-1.14%)
Nov 08, 2018	33.26	33.68	32.87	33.23	3,797,290	-0.38(-1.13%)
Nov 07, 2018	33.72	33.75	33.06	33.61	3,390,001	+0.21(+0.62%)
Nov 06, 2018	33.39	33.65	33.28	33.40	2,280,992	-0.09(-0.28%)
Nov 05, 2018	33.12	33.57	33.01	33.50	2,350,055	+0.35(+1.06%)
Nov 02, 2018	33.44	33.58	32.79	33.15	4,447,535	-0.14(-0.43%)
Nov 01, 2018	32.27	33.50	32.10	33.29	6,726,223	+1.06(+3.30%)
Oct 31, 2018	32.45	32.56	31.89	32.23	7,884,517	+0.18(+0.56%)
Oct 30, 2018	30.45	32.08	30.29	32.05	13,811,091	+1.54(+5.03%)
Oct 29, 2018	31.42	31.54	30.17	30.51	5,741,327	-0.39(-1.26%)
Oct 26, 2018	31.21	31.69	30.46	30.90	9,765,108	-0.95(-2.98%)
Oct 25, 2018	31.11	32.02	31.11	31.85	5,208,887	+0.90(+2.91%)
Oct 24, 2018	31.80	32.35	30.93	30.95	8,000,489	-1.11(-3.46%)
Oct 23, 2018	31.24	32.27	31.15	32.06	11,822,099	+0.51(+1.62%)
Oct 22, 2018	31.87	31.96	31.48	31.54	3,320,089	-0.34(-1.07%)
Oct 19, 2018	32.57	32.64	31.78	31.89	3,774,625	-0.54(-1.67%)
Oct 18, 2018	32.92	32.98	32.20	32.43	4,552,644	-0.71(-2.15%)
Oct 17, 2018	33.51	33.51	32.73	33.14	3,919,271	-0.64(-1.91%)
Oct 16, 2018	33.15	33.82	32.98	33.78	4,071,014	+0.74(+2.24%)
Oct 15, 2018	32.90	33.29	32.90	33.04	2,187,074	-0.01(-0.03%)
Oct 12, 2018	33.62	33.71	32.69	33.05	6,039,316	-0.11(-0.34%)
Oct 11, 2018	33.61	34.04	33.15	33.17	5,940,680	-0.53(-1.58%)
Oct 10, 2018	34.25	34.46	33.68	33.70	4,653,881	-0.63(-1.82%)
Oct 09, 2018	35.19	35.27	34.32	34.32	5,165,973	-1.01(-2.87%)
Oct 08, 2018	35.11	35.40	35.05	35.34	2,978,574	+0.09(+0.24%)
Oct 05, 2018	35.49	35.71	34.81	35.25	3,848,139	-0.27(-0.75%)
Oct 04, 2018	35.86	35.87	35.29	35.52	4,259,525	-0.46(-1.27%)
Oct 03, 2018	36.13	36.33	35.89	35.97	4,106,348	-0.13(-0.37%)
Oct 02, 2018	36.29	36.55	36.09	36.10	2,511,652	-0.21(-0.57%)

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.