Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.18	29.49	28.91	29.44	87,008	+0.28(+0.96%)
Dec 28, 2018	28.32	29.48	27.70	29.16	132,120	+0.83(+2.92%)
Dec 27, 2018	28.42	28.62	27.47	28.33	181,153	-0.33(-1.16%)
Dec 26, 2018	28.03	28.72	27.72	28.66	163,189	+0.82(+2.94%)
Dec 24, 2018	28.49	28.68	27.05	27.84	48,669	-0.78(-2.74%)
Dec 21, 2018	29.06	29.32	27.77	28.63	168,393	-0.43(-1.47%)
Dec 20, 2018	29.04	29.91	28.89	29.05	104,749	+0.02(+0.06%)
Dec 19, 2018	30.03	30.25	28.92	29.04	83,290	-0.98(-3.25%)
Dec 18, 2018	30.74	30.80	29.98	30.01	72,324	-0.51(-1.68%)
Dec 17, 2018	30.55	31.26	30.13	30.53	96,797	-0.19(-0.62%)
Dec 14, 2018	31.07	31.31	30.66	30.72	137,285	-0.48(-1.54%)
Dec 13, 2018	31.71	32.17	31.14	31.20	103,796	-0.50(-1.57%)
Dec 12, 2018	31.38	32.04	31.21	31.69	100,425	+0.50(+1.61%)
Dec 11, 2018	31.59	31.66	30.98	31.19	66,911	-0.18(-0.58%)
Dec 10, 2018	31.55	31.75	30.89	31.37	76,019	-0.19(-0.60%)
Dec 07, 2018	31.44	32.01	31.20	31.56	139,733	+0.05(+0.17%)
Dec 06, 2018	31.22	32.27	30.90	31.51	81,711	-0.03(-0.08%)
Dec 04, 2018	32.92	33.00	31.40	31.54	201,234	-1.59(-4.79%)
Dec 03, 2018	33.47	33.47	32.67	33.12	164,672	-0.20(-0.60%)
Nov 30, 2018	32.93	33.42	32.68	33.32	84,924	+0.40(+1.21%)
Nov 29, 2018	33.13	33.29	32.81	32.92	46,327	-0.35(-1.04%)
Nov 28, 2018	32.62	33.32	32.40	33.27	83,124	+0.67(+2.05%)
Nov 27, 2018	32.36	32.71	32.36	32.60	66,530	+0.06(+0.19%)
Nov 26, 2018	32.19	32.72	32.19	32.54	94,089	+0.53(+1.65%)
Nov 23, 2018	31.71	32.20	31.63	32.01	35,769	+0.10(+0.33%)
Nov 21, 2018		31.91	31.91	31.91	0	+0.00(+0.00%)
Nov 20, 2018	31.99	32.46	31.65	31.91	59,447	-0.36(-1.10%)
Nov 19, 2018	32.06	32.59	31.86	32.27	239,276	+0.20(+0.62%)
Nov 16, 2018	31.60	32.13	31.60	32.07	60,347	+0.31(+0.98%)
Nov 15, 2018	30.77	31.75	30.77	31.75	83,443	+0.99(+3.21%)
Nov 14, 2018	31.62	31.81	30.58	30.77	91,699	-0.71(-2.26%)
Nov 13, 2018	31.81	32.32	31.44	31.48	90,832	-0.35(-1.09%)
Nov 12, 2018	31.69	32.08	31.55	31.82	63,650	+0.11(+0.36%)
Nov 09, 2018	31.96	32.04	31.54	31.71	36,577	-0.30(-0.95%)
Nov 08, 2018	31.68	32.13	31.68	32.01	33,728	+0.23(+0.74%)
Nov 07, 2018	31.82	31.85	31.29	31.78	50,683	-0.04(-0.14%)
Nov 06, 2018	31.60	31.98	31.44	31.82	40,440	+0.11(+0.36%)
Nov 05, 2018	31.75	31.81	31.38	31.71	56,776	-0.11(-0.35%)
Nov 02, 2018	31.76	31.90	31.47	31.82	73,732	+0.24(+0.77%)
Nov 01, 2018	31.27	31.75	31.24	31.58	79,172	+0.36(+1.17%)
Oct 31, 2018	31.90	32.19	31.16	31.22	92,986	-0.45(-1.42%)
Oct 30, 2018	30.57	31.72	30.57	31.67	131,351	+1.09(+3.57%)
Oct 29, 2018	30.27	30.90	30.12	30.58	78,873	+0.56(+1.88%)
Oct 26, 2018	29.54	30.17	29.15	30.01	68,539	+0.19(+0.64%)
Oct 25, 2018	29.04	30.10	29.04	29.82	79,588	+0.90(+3.12%)
Oct 24, 2018	29.99	30.21	28.90	28.92	56,444	-1.14(-3.81%)
Oct 23, 2018	29.48	30.22	29.34	30.06	55,053	+0.33(+1.11%)
Oct 22, 2018	30.38	30.46	29.54	29.73	37,414	-0.63(-2.08%)
Oct 19, 2018	30.78	30.90	30.31	30.37	61,155	-0.45(-1.46%)
Oct 18, 2018	31.17	31.35	30.77	30.82	53,900	-0.45(-1.44%)
Oct 17, 2018	31.36	31.44	30.81	31.27	52,743	-0.10(-0.30%)
Oct 16, 2018	30.97	31.38	30.51	31.36	69,959	+0.50(+1.63%)
Oct 15, 2018	30.42	31.07	30.39	30.86	54,992	+0.42(+1.37%)
Oct 12, 2018	31.62	31.62	29.90	30.45	121,040	-0.86(-2.74%)
Oct 11, 2018	32.15	32.29	31.27	31.30	87,457	-0.94(-2.93%)
Oct 10, 2018	32.49	33.10	32.25	32.25	77,709	-0.36(-1.09%)
Oct 09, 2018	32.64	33.19	32.54	32.60	62,918	-0.14(-0.42%)
Oct 08, 2018	32.53	33.11	32.32	32.74	54,730	+0.23(+0.69%)
Oct 05, 2018	32.94	33.07	32.40	32.52	54,577	-0.40(-1.21%)
Oct 04, 2018	32.92	33.20	32.70	32.92	72,601	-0.02(-0.05%)
Oct 03, 2018	32.62	32.98	32.20	32.93	108,329	+0.42(+1.28%)
Oct 02, 2018	32.48	32.81	32.42	32.52	124,327	+0.04(+0.13%)

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.