Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.31	28.49	28.00	28.09	7,537,809	-0.16(-0.55%)
Dec 28, 2018	28.65	28.65	28.16	28.25	11,409,035	+0.30(+1.06%)
Dec 27, 2018	27.65	27.96	27.21	27.95	12,575,012	-0.24(-0.87%)
Dec 26, 2018	27.25	28.21	26.88	28.19	11,419,278	+1.04(+3.85%)
Dec 24, 2018	27.96	27.97	27.10	27.15	9,332,088	-0.76(-2.71%)
Dec 21, 2018	27.56	28.14	27.50	27.91	15,591,682	+0.30(+1.10%)
Dec 20, 2018	28.02	28.21	27.39	27.60	12,836,724	-0.29(-1.04%)
Dec 19, 2018	28.31	28.62	27.77	27.89	11,570,107	-0.13(-0.45%)
Dec 18, 2018	28.45	28.46	27.97	28.02	10,449,235	-0.44(-1.54%)
Dec 17, 2018	28.82	28.89	28.32	28.45	9,693,293	-0.19(-0.65%)
Dec 14, 2018	28.97	29.11	28.55	28.64	8,631,628	-0.47(-1.60%)
Dec 13, 2018	28.74	29.22	28.73	29.11	10,542,684	+0.18(+0.61%)
Dec 12, 2018	29.37	29.42	28.91	28.93	7,404,770	-0.02(-0.08%)
Dec 11, 2018	29.56	29.57	28.82	28.95	10,209,835	-0.21(-0.74%)
Dec 10, 2018	29.13	29.26	28.63	29.17	10,634,790	-0.10(-0.35%)
Dec 07, 2018	29.86	30.07	29.14	29.27	14,567,518	-0.06(-0.20%)
Dec 06, 2018	29.20	29.33	28.68	29.33	17,477,986	-1.01(-3.32%)
Dec 04, 2018	30.62	30.72	30.28	30.34	9,148,503	-0.18(-0.58%)
Dec 03, 2018	30.51	30.60	30.28	30.51	13,183,902	+0.62(+2.08%)
Nov 30, 2018	29.87	29.98	29.71	29.89	7,840,725	-0.10(-0.32%)
Nov 29, 2018	30.14	30.29	29.87	29.99	11,138,274	-0.27(-0.88%)
Nov 28, 2018	29.91	30.35	29.79	30.25	9,398,606	+0.39(+1.29%)
Nov 27, 2018	29.76	29.97	29.67	29.87	7,319,280	-0.16(-0.52%)
Nov 26, 2018	30.11	30.22	29.97	30.02	8,720,646	+0.47(+1.60%)
Nov 23, 2018	29.54	29.70	29.26	29.55	12,029,582	-1.02(-3.34%)
Nov 21, 2018		30.57	30.57	30.57	0	+0.87(+2.92%)
Nov 20, 2018	30.06	30.08	29.53	29.71	11,373,088	-0.61(-2.00%)
Nov 19, 2018	30.22	30.35	30.05	30.31	8,364,539	+0.06(+0.20%)
Nov 16, 2018	30.35	30.49	30.04	30.25	8,364,619	-0.24(-0.78%)
Nov 15, 2018	29.76	30.50	29.62	30.49	10,329,055	+0.61(+2.06%)
Nov 14, 2018	30.04	30.14	29.64	29.88	11,580,583	+0.39(+1.31%)
Nov 13, 2018	29.71	30.10	29.40	29.49	14,884,362	-0.79(-2.59%)
Nov 12, 2018	30.88	30.91	30.22	30.28	7,889,788	-0.27(-0.90%)
Nov 09, 2018	30.12	30.59	30.07	30.55	9,486,651	-0.02(-0.07%)
Nov 08, 2018	31.37	31.40	30.45	30.57	10,453,479	-0.91(-2.88%)
Nov 07, 2018	31.63	31.68	31.32	31.48	10,190,553	+0.33(+1.05%)
Nov 06, 2018	31.26	31.29	30.93	31.15	8,410,700	+0.04(+0.12%)
Nov 05, 2018	31.08	31.20	30.86	31.12	9,159,558	+0.74(+2.43%)
Nov 02, 2018	31.27	31.34	30.10	30.38	12,296,250	-0.77(-2.46%)
Nov 01, 2018	31.52	31.57	30.69	31.14	11,815,773	-0.53(-1.66%)
Oct 31, 2018	31.71	32.10	31.58	31.67	16,831,364	+0.85(+2.75%)
Oct 30, 2018	30.67	30.88	30.33	30.82	12,980,060	+0.86(+2.88%)
Oct 29, 2018	30.53	30.54	29.65	29.96	9,661,024	-0.05(-0.17%)
Oct 26, 2018	29.42	30.21	29.36	30.01	13,740,862	-0.36(-1.18%)
Oct 25, 2018	30.28	30.60	30.11	30.37	9,269,160	+0.44(+1.46%)
Oct 24, 2018	31.03	31.08	29.92	29.93	12,430,652	-0.96(-3.10%)
Oct 23, 2018	30.91	31.04	30.45	30.89	12,596,735	-0.61(-1.95%)
Oct 22, 2018	31.80	31.89	31.47	31.50	8,500,635	-0.63(-1.95%)
Oct 19, 2018	32.21	32.37	32.02	32.13	7,855,462	+0.10(+0.32%)
Oct 18, 2018	31.84	32.28	31.81	32.03	10,207,521	-0.36(-1.10%)
Oct 17, 2018	32.62	32.62	32.17	32.39	5,951,219	-0.26(-0.78%)
Oct 16, 2018	32.39	32.78	32.33	32.64	4,956,217	+0.15(+0.45%)
Oct 15, 2018	32.65	32.71	32.35	32.50	6,216,642	-0.04(-0.11%)
Oct 12, 2018	32.66	32.71	32.15	32.53	9,554,925	+0.31(+0.95%)
Oct 11, 2018	32.66	32.78	32.01	32.23	12,450,225	-0.74(-2.26%)
Oct 10, 2018	33.66	33.69	32.91	32.97	8,180,414	-0.63(-1.87%)
Oct 09, 2018	33.34	33.75	33.17	33.60	6,832,728	+0.15(+0.44%)
Oct 08, 2018	33.12	33.48	33.06	33.45	7,414,500	-0.50(-1.48%)
Oct 05, 2018	33.97	34.11	33.73	33.96	7,365,617	-0.20(-0.58%)
Oct 04, 2018	34.26	34.35	33.93	34.15	8,092,306	-0.16(-0.47%)
Oct 03, 2018	34.32	34.36	34.02	34.31	8,850,400	+0.13(+0.38%)
Oct 02, 2018	34.23	34.28	34.01	34.18	7,699,643	+0.03(+0.09%)

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.