Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.62	29.70	29.37	29.70	249,612	+0.24(+0.82%)
Dec 28, 2018	29.62	29.79	29.24	29.46	254,792	+0.00(+0.00%)
Dec 27, 2018	28.93	29.46	28.41	29.46	206,855	+0.34(+1.17%)
Dec 26, 2018	28.06	29.12	27.82	29.12	235,813	+1.23(+4.40%)
Dec 24, 2018	28.47	28.54	27.88	27.89	113,421	-0.78(-2.72%)
Dec 21, 2018	29.29	29.58	28.56	28.67	117,167	-0.46(-1.58%)
Dec 20, 2018	29.45	29.64	28.87	29.13	211,877	-0.58(-1.95%)
Dec 19, 2018	30.16	30.53	29.60	29.71	81,386	-0.40(-1.34%)
Dec 18, 2018	30.33	30.48	29.98	30.11	98,277	-0.03(-0.09%)
Dec 17, 2018	30.68	30.77	29.98	30.14	63,300	-0.64(-2.09%)
Dec 14, 2018	31.07	31.16	30.69	30.78	731,970	-0.52(-1.67%)
Dec 13, 2018	31.51	31.51	31.17	31.31	46,936	-0.08(-0.26%)
Dec 12, 2018	31.52	31.77	31.39	31.39	54,454	+0.19(+0.61%)
Dec 11, 2018	31.67	31.67	31.04	31.20	643,458	-0.04(-0.12%)
Dec 10, 2018	31.22	31.30	30.62	31.23	517,819	-0.02(-0.06%)
Dec 07, 2018	31.85	32.08	31.21	31.25	622,752	-0.64(-2.02%)
Dec 06, 2018	31.52	31.97	31.13	31.89	101,922	-0.14(-0.43%)
Dec 04, 2018	33.00	33.03	32.00	32.03	108,891	-1.02(-3.10%)
Dec 03, 2018	33.30	33.30	32.85	33.06	84,483	+0.36(+1.11%)
Nov 30, 2018	32.45	32.73	32.45	32.69	69,581	+0.16(+0.48%)
Nov 29, 2018	32.55	32.67	32.34	32.54	64,321	-0.05(-0.14%)
Nov 28, 2018	32.02	32.58	31.91	32.58	93,176	+0.69(+2.16%)
Nov 27, 2018	31.77	31.91	31.69	31.89	61,186	+0.02(+0.06%)
Nov 26, 2018	31.72	31.88	31.65	31.88	77,963	+0.45(+1.43%)
Nov 23, 2018	31.37	31.55	31.37	31.43	7,077	-0.16(-0.49%)
Nov 21, 2018		31.58	31.58	31.58	0	+0.15(+0.47%)
Nov 20, 2018	31.55	31.68	31.29	31.43	110,845	-0.54(-1.69%)
Nov 19, 2018	32.51	32.51	31.88	31.98	43,744	-0.50(-1.53%)
Nov 16, 2018	32.37	32.55	32.22	32.47	28,747	+0.15(+0.45%)
Nov 15, 2018	31.96	32.43	31.78	32.33	51,943	+0.28(+0.86%)
Nov 14, 2018	32.55	32.56	31.91	32.05	65,002	-0.23(-0.71%)
Nov 13, 2018	32.45	32.60	32.21	32.28	38,444	-0.03(-0.11%)
Nov 12, 2018	32.93	32.93	32.28	32.31	57,279	-0.61(-1.85%)
Nov 09, 2018	33.06	33.06	32.74	32.92	32,667	-0.24(-0.72%)
Nov 08, 2018	33.15	33.29	33.09	33.16	93,778	-0.12(-0.36%)
Nov 07, 2018	32.99	33.28	32.84	33.28	34,411	+0.61(+1.85%)
Nov 06, 2018	32.46	32.67	32.46	32.67	70,188	+0.23(+0.71%)
Nov 05, 2018	32.40	32.51	32.25	32.45	39,871	+0.18(+0.57%)
Nov 02, 2018	32.56	32.63	32.10	32.26	35,172	-0.20(-0.62%)
Nov 01, 2018	32.21	32.47	32.13	32.46	45,183	+0.38(+1.17%)
Oct 31, 2018	32.00	32.35	32.00	32.09	107,711	+0.33(+1.04%)
Oct 30, 2018	31.25	31.76	31.23	31.76	137,537	+0.57(+1.83%)
Oct 29, 2018	31.65	31.90	30.87	31.19	78,153	-0.07(-0.24%)
Oct 26, 2018	31.43	31.65	31.02	31.26	133,719	-0.52(-1.65%)
Oct 25, 2018	31.55	32.03	31.43	31.78	41,641	+0.47(+1.50%)
Oct 24, 2018	32.24	32.27	31.32	31.32	50,502	-0.96(-2.98%)
Oct 23, 2018	31.97	32.41	31.73	32.28	60,502	-0.23(-0.71%)
Oct 22, 2018	32.65	32.72	32.44	32.51	62,756	-0.11(-0.34%)
Oct 19, 2018	32.78	32.95	32.59	32.62	54,990	-0.05(-0.14%)
Oct 18, 2018	33.01	33.09	32.51	32.67	1,825,308	-0.46(-1.39%)
Oct 17, 2018	33.17	33.21	32.85	33.12	102,592	-0.05(-0.14%)
Oct 16, 2018	32.69	33.20	32.69	33.17	2,470,612	+0.61(+1.86%)
Oct 15, 2018	32.67	32.73	32.49	32.56	61,174	-0.13(-0.39%)
Oct 12, 2018	32.86	32.86	32.21	32.69	42,141	+0.47(+1.45%)
Oct 11, 2018	32.90	33.00	32.11	32.22	2,440,108	-0.80(-2.42%)
Oct 10, 2018	33.90	33.90	33.01	33.02	79,054	-0.93(-2.73%)
Oct 09, 2018	34.03	34.10	33.94	33.95	2,323,622	-0.13(-0.37%)
Oct 08, 2018	34.08	34.10	33.84	34.08	35,961	-0.04(-0.11%)
Oct 05, 2018	34.34	34.36	33.93	34.12	57,603	-0.18(-0.53%)
Oct 04, 2018	34.47	34.47	34.12	34.30	26,370	-0.26(-0.75%)
Oct 03, 2018	34.67	34.69	34.53	34.56	33,573	+0.03(+0.08%)
Oct 02, 2018	34.56	34.61	34.48	34.53	70,299	-0.02(-0.05%)

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.