Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.60	29.77	29.37	29.56	2,392,038	+0.03(+0.10%)
Dec 28, 2018	29.49	29.73	29.39	29.53	3,046,410	+0.27(+0.91%)
Dec 27, 2018	28.98	29.26	28.65	29.26	4,509,993	-0.38(-1.29%)
Dec 26, 2018	29.22	29.64	28.77	29.64	3,367,354	+0.62(+2.13%)
Dec 24, 2018	29.15	29.39	28.96	29.03	2,463,247	-0.14(-0.47%)
Dec 21, 2018	29.46	29.80	29.06	29.16	5,830,099	-0.30(-1.02%)
Dec 20, 2018	29.59	29.68	29.29	29.46	6,004,231	+0.46(+1.59%)
Dec 19, 2018	29.57	29.76	28.98	29.00	5,230,285	-0.32(-1.10%)
Dec 18, 2018	29.60	29.68	29.24	29.33	2,674,553	+0.06(+0.22%)
Dec 17, 2018	29.46	29.53	29.15	29.26	2,732,896	-0.14(-0.49%)
Dec 14, 2018	29.26	29.54	29.26	29.41	1,734,189	-0.30(-1.02%)
Dec 13, 2018	29.81	29.88	29.61	29.71	2,739,654	-0.02(-0.07%)
Dec 12, 2018	29.75	30.03	29.66	29.73	3,462,000	+0.78(+2.71%)
Dec 11, 2018	29.39	29.41	28.84	28.95	3,511,045	-0.11(-0.37%)
Dec 10, 2018	29.29	29.38	28.75	29.06	4,297,352	-0.32(-1.08%)
Dec 07, 2018	29.75	29.94	29.25	29.37	4,002,447	-0.11(-0.39%)
Dec 06, 2018	29.34	29.49	28.46	29.49	7,811,250	-1.11(-3.62%)
Dec 04, 2018	31.10	31.15	30.44	30.59	5,058,343	-0.66(-2.12%)
Dec 03, 2018	31.26	31.35	31.12	31.26	3,044,716	+0.67(+2.19%)
Nov 30, 2018	30.37	30.64	30.35	30.59	2,144,615	-0.19(-0.63%)
Nov 29, 2018	30.72	30.91	30.69	30.78	2,113,401	-0.33(-1.06%)
Nov 28, 2018	30.75	31.15	30.61	31.11	2,693,173	+0.30(+0.98%)
Nov 27, 2018	30.83	30.94	30.69	30.81	2,185,351	-0.23(-0.74%)
Nov 26, 2018	30.95	31.12	30.94	31.04	3,020,913	+1.03(+3.43%)
Nov 23, 2018	30.14	30.16	29.99	30.01	1,078,705	-0.09(-0.31%)
Nov 21, 2018		30.11	30.11	30.11	0	+0.59(+2.00%)
Nov 20, 2018	29.67	29.76	29.45	29.52	2,141,504	-0.62(-2.05%)
Nov 19, 2018	30.34	30.37	29.95	30.13	2,208,970	-0.24(-0.78%)
Nov 16, 2018	30.08	30.40	30.03	30.37	2,656,290	-0.12(-0.38%)
Nov 15, 2018	29.80	30.50	29.73	30.49	2,991,951	+0.45(+1.51%)
Nov 14, 2018	30.27	30.27	29.72	30.03	2,641,798	-0.01(-0.05%)
Nov 13, 2018	29.85	30.22	29.82	30.05	4,059,873	+0.65(+2.23%)
Nov 12, 2018	29.65	29.65	29.34	29.39	2,238,594	-0.25(-0.85%)
Nov 09, 2018	29.65	29.75	29.53	29.64	3,893,130	-0.50(-1.67%)
Nov 08, 2018	30.39	30.49	30.05	30.15	2,206,633	-0.25(-0.83%)
Nov 07, 2018	30.31	30.40	30.08	30.40	2,908,891	+0.35(+1.17%)
Nov 06, 2018	29.90	30.05	29.86	30.05	2,841,458	+0.06(+0.22%)
Nov 05, 2018	30.10	30.21	29.85	29.98	2,947,869	-0.19(-0.62%)
Nov 02, 2018	30.44	30.46	30.00	30.17	2,949,054	+0.29(+0.96%)
Nov 01, 2018	29.82	29.88	29.72	29.88	3,115,998	+0.34(+1.14%)
Oct 31, 2018	29.59	29.75	29.53	29.54	3,476,189	+0.30(+1.03%)
Oct 30, 2018	29.12	29.28	29.01	29.24	3,721,996	+0.35(+1.22%)
Oct 29, 2018	29.43	29.51	28.72	28.89	5,638,934	+1.09(+3.93%)
Oct 26, 2018	27.78	27.98	27.49	27.80	5,088,802	-0.35(-1.23%)
Oct 25, 2018	28.03	28.26	27.94	28.14	4,217,829	+0.41(+1.48%)
Oct 24, 2018	28.18	28.18	27.71	27.73	6,774,330	-0.60(-2.11%)
Oct 23, 2018	28.55	28.62	28.23	28.33	11,728,898	-0.68(-2.35%)
Oct 22, 2018	29.20	29.23	28.94	29.01	8,952,208	-0.08(-0.27%)
Oct 19, 2018	29.22	29.30	29.03	29.09	13,858,776	+0.22(+0.77%)
Oct 18, 2018	29.39	29.44	28.77	28.87	17,333,866	-0.99(-3.32%)
Oct 17, 2018	29.75	30.08	29.62	29.86	2,073,459	-0.14(-0.48%)
Oct 16, 2018	29.80	30.05	29.72	30.00	2,461,747	-0.02(-0.07%)
Oct 15, 2018	29.94	30.22	29.90	30.03	2,625,774	-0.16(-0.52%)
Oct 12, 2018	30.41	30.41	29.82	30.18	2,990,639	+0.14(+0.48%)
Oct 11, 2018	30.59	30.60	29.90	30.04	5,378,980	-0.64(-2.09%)
Oct 10, 2018	31.25	31.26	30.68	30.68	2,110,872	-0.23(-0.76%)
Oct 09, 2018	30.86	31.02	30.71	30.91	1,824,759	-0.04(-0.14%)
Oct 08, 2018	30.88	31.01	30.68	30.96	1,889,980	-0.18(-0.59%)
Oct 05, 2018	31.36	31.36	31.06	31.14	1,719,333	-0.27(-0.86%)
Oct 04, 2018	31.60	31.73	31.24	31.41	1,715,433	+0.03(+0.09%)
Oct 03, 2018	31.26	31.48	31.19	31.38	1,831,953	+0.40(+1.28%)
Oct 02, 2018	30.90	31.01	30.83	30.99	1,906,137	-0.36(-1.16%)

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.