Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.78	31.90	31.52	31.62	1,168,425	+0.06(+0.20%)
Dec 28, 2018	31.53	31.70	31.46	31.56	1,545,563	+0.08(+0.26%)
Dec 27, 2018	31.23	31.47	31.15	31.47	1,462,800	+0.06(+0.20%)
Dec 26, 2018	31.10	31.41	30.94	31.41	1,824,025	+0.40(+1.31%)
Dec 24, 2018	31.10	31.23	30.94	31.01	1,077,610	-0.18(-0.56%)
Dec 21, 2018	31.44	31.52	31.17	31.18	824,629	-0.26(-0.81%)
Dec 20, 2018	31.54	31.61	31.34	31.44	1,096,174	-0.14(-0.45%)
Dec 19, 2018	31.72	31.87	31.51	31.58	893,686	-0.15(-0.47%)
Dec 18, 2018	31.73	31.80	31.64	31.73	1,579,708	+0.09(+0.28%)
Dec 17, 2018	31.79	31.86	31.57	31.64	1,366,384	-0.18(-0.58%)
Dec 14, 2018	31.91	31.93	31.77	31.83	679,501	-0.20(-0.63%)
Dec 13, 2018	32.08	32.13	31.95	32.03	799,631	+0.00(+0.00%)
Dec 12, 2018	32.07	32.20	31.98	32.03	1,052,812	+0.15(+0.47%)
Dec 11, 2018	32.04	32.06	31.83	31.88	2,121,716	-0.03(-0.08%)
Dec 10, 2018	31.87	31.93	31.68	31.91	805,428	-0.03(-0.08%)
Dec 07, 2018	32.12	32.18	31.88	31.93	679,614	-0.15(-0.47%)
Dec 06, 2018	31.99	32.12	31.82	32.08	744,555	-0.11(-0.36%)
Dec 04, 2018	32.46	32.50	32.14	32.20	704,958	-0.33(-1.03%)
Dec 03, 2018	32.44	32.55	32.40	32.53	715,973	+0.20(+0.63%)
Nov 30, 2018	32.23	32.34	32.16	32.33	425,270	+0.05(+0.16%)
Nov 29, 2018	32.27	32.34	32.17	32.28	457,210	-0.04(-0.11%)
Nov 28, 2018	32.06	32.32	31.99	32.31	990,686	+0.27(+0.85%)
Nov 27, 2018	31.95	32.04	31.85	32.04	288,129	+0.01(+0.03%)
Nov 26, 2018	31.95	32.03	31.94	32.03	354,576	+0.18(+0.58%)
Nov 23, 2018	31.85	31.91	31.84	31.84	234,796	-0.10(-0.30%)
Nov 21, 2018		31.94	31.94	31.94	0	+0.18(+0.55%)
Nov 20, 2018	31.88	31.92	31.75	31.76	277,711	-0.31(-0.96%)
Nov 19, 2018	32.20	32.22	32.01	32.07	387,558	-0.18(-0.55%)
Nov 16, 2018	32.14	32.27	32.12	32.25	391,630	+0.08(+0.25%)
Nov 15, 2018	32.00	32.20	31.94	32.17	395,645	+0.10(+0.30%)
Nov 14, 2018	32.16	32.21	32.00	32.07	416,926	-0.01(-0.03%)
Nov 13, 2018	32.11	32.22	32.03	32.08	290,399	+0.01(+0.03%)
Nov 12, 2018	32.28	32.28	32.05	32.07	506,739	-0.19(-0.60%)
Nov 09, 2018	32.31	32.40	32.19	32.27	312,872	-0.09(-0.27%)
Nov 08, 2018	32.45	32.50	32.33	32.35	118,914	-0.14(-0.43%)
Nov 07, 2018	32.40	32.50	32.35	32.50	169,426	+0.26(+0.79%)
Nov 06, 2018	32.18	32.28	32.13	32.24	150,466	+0.05(+0.16%)
Nov 05, 2018	32.14	32.23	32.11	32.19	236,801	+0.08(+0.25%)
Nov 02, 2018	32.25	32.29	32.04	32.11	323,783	-0.07(-0.22%)
Nov 01, 2018	32.05	32.24	32.04	32.18	307,514	+0.21(+0.66%)
Oct 31, 2018	31.99	32.11	31.95	31.97	236,527	+0.11(+0.33%)
Oct 30, 2018	31.78	31.89	31.71	31.86	233,707	+0.13(+0.42%)
Oct 29, 2018	31.94	32.03	31.59	31.73	201,017	-0.10(-0.30%)
Oct 26, 2018	31.75	31.94	31.69	31.83	161,266	-0.08(-0.25%)
Oct 25, 2018	31.76	32.02	31.76	31.91	103,837	+0.19(+0.61%)
Oct 24, 2018	32.08	32.14	31.71	31.71	139,710	-0.40(-1.23%)
Oct 23, 2018	31.98	32.15	31.91	32.11	127,028	-0.04(-0.11%)
Oct 22, 2018	32.28	32.30	32.14	32.14	136,469	-0.10(-0.30%)
Oct 19, 2018	32.27	32.35	32.16	32.24	71,711	+0.04(+0.14%)
Oct 18, 2018	32.34	32.37	32.14	32.20	89,531	-0.21(-0.65%)
Oct 17, 2018	32.45	32.50	32.36	32.41	119,870	-0.05(-0.16%)
Oct 16, 2018	32.34	32.49	32.23	32.46	126,179	+0.26(+0.79%)
Oct 15, 2018	32.21	32.33	32.20	32.20	158,026	-0.06(-0.19%)
Oct 12, 2018	32.26	32.34	32.12	32.27	135,695	+0.11(+0.36%)
Oct 11, 2018	32.28	32.35	32.06	32.15	165,507	-0.18(-0.57%)
Oct 10, 2018	32.62	32.67	32.28	32.34	145,483	-0.37(-1.13%)
Oct 09, 2018	32.67	32.72	32.64	32.71	153,396	+0.03(+0.08%)
Oct 08, 2018	32.66	32.72	32.60	32.68	97,548	-0.08(-0.24%)
Oct 05, 2018	32.82	32.89	32.66	32.76	77,735	-0.07(-0.21%)
Oct 04, 2018	32.98	32.98	32.78	32.83	120,593	-0.26(-0.80%)
Oct 03, 2018	33.19	33.22	33.05	33.09	198,449	-0.02(-0.05%)
Oct 02, 2018	33.16	33.19	33.10	33.11	139,866	-0.08(-0.25%)

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.