Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.38	31.43	31.15	31.26	677,459	+0.02(+0.05%)
Dec 28, 2018	31.32	31.40	31.12	31.24	867,110	+0.26(+0.83%)
Dec 27, 2018	30.53	31.01	30.35	30.98	1,032,668	-0.02(-0.05%)
Dec 26, 2018	30.39	31.02	30.17	31.00	2,044,782	+0.77(+2.54%)
Dec 24, 2018	30.60	30.75	30.23	30.23	1,704,692	-0.38(-1.24%)
Dec 21, 2018	30.91	31.11	30.53	30.61	3,446,100	-0.52(-1.67%)
Dec 20, 2018	31.28	31.40	31.05	31.13	1,700,918	-0.12(-0.40%)
Dec 19, 2018	31.72	31.93	31.14	31.26	292,675	-0.29(-0.92%)
Dec 18, 2018	31.70	31.77	31.45	31.55	582,067	+0.05(+0.16%)
Dec 17, 2018	31.84	31.84	31.41	31.50	1,616,674	-0.29(-0.91%)
Dec 14, 2018	31.88	32.00	31.79	31.79	951,904	-0.46(-1.43%)
Dec 13, 2018	32.24	32.35	32.15	32.25	803,707	+0.02(+0.08%)
Dec 12, 2018	32.22	32.42	32.20	32.22	740,713	+0.50(+1.59%)
Dec 11, 2018	31.96	32.02	31.55	31.72	237,701	+0.02(+0.05%)
Dec 10, 2018	31.83	31.88	31.39	31.70	1,331,722	-0.29(-0.90%)
Dec 07, 2018	32.30	32.47	31.89	31.99	183,845	-0.31(-0.95%)
Dec 06, 2018	32.04	32.30	31.65	32.30	2,516,707	-0.28(-0.86%)
Dec 04, 2018	33.30	33.30	32.52	32.58	140,516	-0.87(-2.59%)
Dec 03, 2018	33.52	33.53	33.33	33.45	104,665	+0.43(+1.30%)
Nov 30, 2018	32.97	33.04	32.88	33.02	102,754	-0.23(-0.70%)
Nov 29, 2018	33.12	33.28	33.03	33.25	126,786	-0.14(-0.42%)
Nov 28, 2018	33.01	33.39	32.80	33.39	238,461	+0.44(+1.33%)
Nov 27, 2018	32.90	32.98	32.84	32.95	93,534	-0.17(-0.50%)
Nov 26, 2018	32.99	33.18	32.95	33.12	178,063	+0.55(+1.67%)
Nov 23, 2018	32.53	32.66	32.53	32.57	672,324	-0.33(-1.00%)
Nov 21, 2018		32.90	32.90	32.90	0	+0.43(+1.32%)
Nov 20, 2018	32.63	32.73	32.39	32.47	2,070,653	-0.52(-1.58%)
Nov 19, 2018	33.21	33.23	32.91	32.99	93,378	-0.26(-0.77%)
Nov 16, 2018	33.02	33.31	33.02	33.25	137,732	+0.05(+0.15%)
Nov 15, 2018	32.83	33.27	32.83	33.20	1,429,835	+0.06(+0.17%)
Nov 14, 2018	33.35	33.35	32.93	33.14	89,633	+0.07(+0.20%)
Nov 13, 2018	33.02	33.32	32.97	33.07	580,290	+0.13(+0.40%)
Nov 12, 2018	33.26	33.27	32.91	32.94	984,856	-0.50(-1.48%)
Nov 09, 2018	33.46	33.51	33.33	33.44	135,070	-0.22(-0.66%)
Nov 08, 2018	33.86	33.91	33.63	33.66	145,568	-0.33(-0.97%)
Nov 07, 2018	33.88	34.01	33.77	33.99	45,564	+0.40(+1.18%)
Nov 06, 2018	33.45	33.59	33.40	33.59	93,602	+0.17(+0.52%)
Nov 05, 2018	33.44	33.52	33.35	33.42	180,469	+0.05(+0.15%)
Nov 02, 2018	33.64	33.66	33.23	33.37	975,021	+0.00(+0.00%)
Nov 01, 2018	33.25	33.40	33.20	33.37	60,038	+0.34(+1.03%)
Oct 31, 2018	33.01	33.17	33.01	33.03	67,100	+0.24(+0.73%)
Oct 30, 2018	32.49	32.79	32.48	32.79	144,130	+0.40(+1.25%)
Oct 29, 2018	32.86	32.99	32.25	32.39	476,413	-0.09(-0.28%)
Oct 26, 2018	32.24	32.65	32.07	32.48	377,009	-0.20(-0.61%)
Oct 25, 2018	32.56	32.89	32.49	32.68	439,011	+0.36(+1.12%)
Oct 24, 2018	33.04	33.10	32.31	32.31	112,610	-0.93(-2.81%)
Oct 23, 2018	33.01	33.34	32.88	33.25	2,249,148	-0.29(-0.86%)
Oct 22, 2018	33.72	33.73	33.45	33.54	959,714	-0.22(-0.66%)
Oct 19, 2018	33.71	33.91	33.67	33.76	178,883	+0.22(+0.67%)
Oct 18, 2018	33.90	33.98	33.44	33.54	186,213	-0.51(-1.50%)
Oct 17, 2018	34.17	34.20	34.00	34.05	76,060	-0.31(-0.91%)
Oct 16, 2018	34.16	34.36	34.16	34.36	54,287	+0.55(+1.61%)
Oct 15, 2018	33.74	33.96	33.73	33.82	692,249	+0.02(+0.05%)
Oct 12, 2018	34.01	34.01	33.48	33.80	2,039,605	+0.02(+0.07%)
Oct 11, 2018	34.13	34.22	33.62	33.78	1,885,606	-0.50(-1.46%)
Oct 10, 2018	34.88	34.88	34.25	34.28	65,786	-0.70(-1.99%)
Oct 09, 2018	34.66	34.97	34.65	34.97	172,492	+0.02(+0.07%)
Oct 08, 2018	34.76	34.98	34.72	34.95	188,923	-0.15(-0.42%)
Oct 05, 2018	35.29	35.29	35.00	35.10	71,650	-0.28(-0.79%)
Oct 04, 2018	35.53	35.53	35.16	35.38	344,142	-0.23(-0.65%)
Oct 03, 2018	35.73	35.78	35.57	35.61	42,108	-0.08(-0.21%)
Oct 02, 2018	35.55	35.73	35.53	35.69	892,496	-0.12(-0.34%)

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.