Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.46	30.50	30.23	30.42	2,413,962	+0.05(+0.16%)
Dec 28, 2018	30.30	30.59	30.27	30.38	3,604,303	+0.12(+0.39%)
Dec 27, 2018	29.82	30.27	29.53	30.26	4,686,391	+0.00(+0.00%)
Dec 26, 2018	29.57	30.27	29.43	30.26	3,762,971	+0.61(+2.04%)
Dec 24, 2018	29.86	29.96	29.51	29.65	2,747,404	-0.27(-0.90%)
Dec 21, 2018	30.12	30.54	29.91	29.92	5,736,568	-0.25(-0.84%)
Dec 20, 2018	30.50	30.51	30.00	30.18	8,454,291	+0.40(+1.34%)
Dec 19, 2018	31.26	31.27	29.70	29.78	19,331,748	+0.25(+0.84%)
Dec 18, 2018	29.76	29.78	29.36	29.53	5,521,176	+0.02(+0.05%)
Dec 17, 2018	29.82	29.87	29.41	29.52	5,096,320	-0.43(-1.44%)
Dec 14, 2018	29.92	30.00	29.78	29.95	5,303,157	-0.26(-0.87%)
Dec 13, 2018	30.28	30.34	29.99	30.21	2,846,878	+0.21(+0.69%)
Dec 12, 2018	30.07	30.38	29.99	30.00	3,060,670	+0.25(+0.86%)
Dec 11, 2018	30.30	30.34	29.65	29.75	4,553,138	-0.25(-0.85%)
Dec 10, 2018	29.79	30.10	29.59	30.00	5,833,949	+0.30(+1.02%)
Dec 07, 2018	29.65	29.97	29.52	29.70	7,783,432	-0.10(-0.32%)
Dec 06, 2018	29.46	29.81	28.99	29.80	7,846,356	-0.73(-2.40%)
Dec 04, 2018	30.98	31.09	30.39	30.53	8,302,746	-0.21(-0.70%)
Dec 03, 2018	30.85	31.05	30.43	30.74	15,804,374	-2.60(-7.79%)
Nov 30, 2018	32.84	33.37	32.81	33.34	4,360,480	+0.46(+1.40%)
Nov 29, 2018	32.73	33.00	32.67	32.88	2,344,927	+0.08(+0.24%)
Nov 28, 2018	32.28	32.86	32.25	32.80	5,288,629	+0.62(+1.93%)
Nov 27, 2018	31.91	32.20	31.76	32.18	2,369,697	-0.12(-0.37%)
Nov 26, 2018	32.30	32.45	32.26	32.30	3,105,431	-0.08(-0.25%)
Nov 23, 2018	32.31	32.54	32.25	32.38	1,015,519	+0.12(+0.37%)
Nov 21, 2018		32.26	32.26	32.26	0	-0.10(-0.30%)
Nov 20, 2018	32.41	32.61	32.28	32.35	3,068,308	-0.16(-0.49%)
Nov 19, 2018	32.46	32.60	32.27	32.51	3,911,938	+0.39(+1.21%)
Nov 16, 2018	31.93	32.28	31.91	32.12	4,489,461	-0.06(-0.17%)
Nov 15, 2018	32.11	32.27	31.81	32.18	6,245,815	+0.00(+0.01%)
Nov 14, 2018	32.17	32.42	32.05	32.17	3,068,995	-0.40(-1.23%)
Nov 13, 2018	32.56	32.81	32.40	32.57	3,051,098	+0.29(+0.90%)
Nov 12, 2018	32.27	32.43	32.16	32.28	2,466,147	-0.21(-0.65%)
Nov 09, 2018	32.46	32.60	32.29	32.50	2,247,399	+0.05(+0.15%)
Nov 08, 2018	32.35	32.61	32.31	32.45	3,110,833	+0.34(+1.05%)
Nov 07, 2018	31.83	32.16	31.76	32.11	3,963,569	+0.79(+2.54%)
Nov 06, 2018	31.32	31.41	31.21	31.32	2,543,442	-0.20(-0.62%)
Nov 05, 2018	31.21	31.62	31.14	31.51	3,634,742	+0.95(+3.12%)
Nov 02, 2018	30.96	31.00	30.46	30.56	3,784,344	-0.67(-2.14%)
Nov 01, 2018	31.06	31.40	31.02	31.23	6,441,069	+0.50(+1.61%)
Oct 31, 2018	31.57	31.66	30.36	30.73	8,710,048	-0.43(-1.39%)
Oct 30, 2018	30.74	31.20	30.71	31.17	4,286,862	+0.23(+0.74%)
Oct 29, 2018	31.21	31.35	30.70	30.94	3,045,309	+0.00(+0.00%)
Oct 26, 2018	30.76	31.11	30.50	30.94	3,991,252	-0.17(-0.53%)
Oct 25, 2018	30.75	31.33	30.50	31.10	5,063,429	+0.13(+0.41%)
Oct 24, 2018	31.83	31.96	30.95	30.98	5,116,828	-0.99(-3.10%)
Oct 23, 2018	31.58	32.03	31.57	31.97	4,232,739	+0.10(+0.32%)
Oct 22, 2018	32.00	32.02	31.65	31.87	3,654,286	-0.29(-0.91%)
Oct 19, 2018	31.80	32.18	31.76	32.16	5,342,640	+0.99(+3.18%)
Oct 18, 2018	31.68	31.69	31.04	31.17	2,763,449	-0.10(-0.33%)
Oct 17, 2018	31.22	31.37	31.10	31.27	1,919,889	-0.05(-0.15%)
Oct 16, 2018	31.11	31.34	31.02	31.32	3,483,124	+0.72(+2.37%)
Oct 15, 2018	30.33	30.80	30.32	30.59	4,165,700	+0.45(+1.49%)
Oct 12, 2018	30.29	30.34	29.80	30.14	5,322,814	-0.13(-0.42%)
Oct 11, 2018	31.08	31.10	30.11	30.27	4,431,276	-0.60(-1.94%)
Oct 10, 2018	31.32	31.34	30.87	30.87	2,944,597	-0.19(-0.61%)
Oct 09, 2018	30.60	31.10	30.51	31.06	3,437,097	+0.13(+0.43%)
Oct 08, 2018	30.77	30.97	30.76	30.92	2,645,383	-0.40(-1.28%)
Oct 05, 2018	31.38	31.43	31.22	31.32	2,090,057	-0.28(-0.87%)
Oct 04, 2018	31.54	31.65	31.43	31.60	2,761,485	-0.26(-0.82%)
Oct 03, 2018	31.90	32.07	31.84	31.86	1,875,548	+0.25(+0.80%)
Oct 02, 2018	31.40	31.68	31.38	31.61	1,957,085	+0.09(+0.30%)

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.