Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.86	28.14	27.38	27.99	1,524,389	+0.19(+0.67%)
Dec 28, 2018	28.05	28.29	27.37	27.80	1,958,333	-0.21(-0.75%)
Dec 27, 2018	27.12	28.01	26.88	28.01	1,680,668	+0.30(+1.08%)
Dec 26, 2018	26.92	27.75	26.15	27.71	2,006,930	+0.97(+3.61%)
Dec 24, 2018	26.98	27.40	26.36	26.75	945,342	-0.46(-1.69%)
Dec 21, 2018	27.49	28.04	27.10	27.21	5,076,621	-0.15(-0.56%)
Dec 20, 2018	27.28	27.85	26.82	27.36	2,905,802	+0.05(+0.18%)
Dec 19, 2018	27.72	28.78	27.16	27.31	2,121,412	-0.39(-1.42%)
Dec 18, 2018	27.58	28.37	27.51	27.71	3,005,508	+0.31(+1.12%)
Dec 17, 2018	27.71	28.32	27.18	27.40	2,740,848	-0.50(-1.79%)
Dec 14, 2018	27.62	28.34	27.58	27.90	2,431,128	+0.14(+0.49%)
Dec 13, 2018	28.49	28.61	27.67	27.76	2,527,732	-0.55(-1.94%)
Dec 12, 2018	28.58	28.83	28.27	28.31	1,970,514	+0.21(+0.75%)
Dec 11, 2018	29.00	29.20	28.00	28.10	2,037,463	+0.00(+0.00%)
Dec 10, 2018	28.56	28.81	27.86	28.10	3,016,527	-0.69(-2.41%)
Dec 07, 2018	29.95	30.68	28.65	28.79	2,075,507	-1.24(-4.13%)
Dec 06, 2018	29.72	30.22	29.21	30.03	2,809,447	-0.30(-0.98%)
Dec 04, 2018	32.73	32.96	30.15	30.33	3,700,811	-2.46(-7.49%)
Dec 03, 2018	32.99	33.35	32.51	32.79	2,668,014	+0.90(+2.83%)
Nov 30, 2018	31.40	32.03	31.37	31.89	2,630,101	+0.31(+0.97%)
Nov 29, 2018	32.02	32.16	31.38	31.58	1,678,335	-0.52(-1.62%)
Nov 28, 2018	31.40	32.10	30.80	32.10	1,545,057	+0.73(+2.33%)
Nov 27, 2018	31.77	32.06	30.99	31.37	2,264,633	-0.70(-2.18%)
Nov 26, 2018	32.02	32.46	31.90	32.07	1,459,895	+0.40(+1.27%)
Nov 23, 2018	31.42	32.06	31.35	31.67	558,869	+0.02(+0.08%)
Nov 21, 2018		31.64	31.64	31.64	0	+1.00(+3.27%)
Nov 20, 2018	31.16	31.56	30.59	30.64	1,818,454	-0.97(-3.07%)
Nov 19, 2018	31.84	32.16	31.48	31.61	1,361,916	-0.30(-0.93%)
Nov 16, 2018	31.75	32.28	31.53	31.91	3,011,760	+0.00(+0.00%)
Nov 15, 2018	31.12	32.19	30.48	31.91	2,527,072	+0.48(+1.53%)
Nov 14, 2018	30.65	31.72	30.65	31.43	2,983,242	+1.07(+3.51%)
Nov 13, 2018	30.61	31.19	30.31	30.36	2,692,732	-0.04(-0.13%)
Nov 12, 2018	31.04	31.28	30.34	30.40	2,322,887	-0.71(-2.29%)
Nov 09, 2018	31.77	31.81	30.84	31.12	2,446,907	-1.08(-3.36%)
Nov 08, 2018	32.09	32.58	32.03	32.20	2,409,445	-0.06(-0.20%)
Nov 07, 2018	32.23	32.40	31.42	32.26	2,444,930	+0.19(+0.60%)
Nov 06, 2018	31.55	32.15	31.55	32.07	2,510,196	+0.48(+1.52%)
Nov 05, 2018	32.28	32.59	31.49	31.59	2,947,785	-0.80(-2.48%)
Nov 02, 2018	33.14	33.39	32.19	32.39	3,001,039	-0.53(-1.61%)
Nov 01, 2018	31.90	33.00	31.63	32.92	3,736,093	+1.31(+4.14%)
Oct 31, 2018	31.88	32.19	31.44	31.61	3,855,339	+0.41(+1.31%)
Oct 30, 2018	31.71	32.01	30.83	31.20	3,819,245	-0.53(-1.67%)
Oct 29, 2018	31.81	33.08	31.26	31.73	6,974,158	+1.21(+3.97%)
Oct 26, 2018	29.71	31.18	29.16	30.52	4,158,046	+0.26(+0.87%)
Oct 25, 2018	29.61	30.81	28.86	30.26	4,565,853	+1.55(+5.39%)
Oct 24, 2018	29.92	29.98	28.67	28.71	3,887,058	-1.43(-4.74%)
Oct 23, 2018	29.01	30.41	28.64	30.14	4,467,540	+0.76(+2.59%)
Oct 22, 2018	29.64	29.77	29.20	29.37	2,374,575	-0.05(-0.16%)
Oct 19, 2018	29.03	29.70	28.73	29.42	2,926,739	-0.18(-0.62%)
Oct 18, 2018	30.16	30.54	29.55	29.61	4,443,880	-0.79(-2.61%)
Oct 17, 2018	30.49	30.66	29.99	30.40	2,777,767	-0.31(-1.02%)
Oct 16, 2018	30.83	30.86	30.30	30.71	3,088,619	+0.34(+1.11%)
Oct 15, 2018	30.31	30.84	30.19	30.38	2,608,869	+0.02(+0.05%)
Oct 12, 2018	30.89	31.12	29.98	30.36	4,202,178	-0.02(-0.05%)
Oct 11, 2018	30.94	31.79	30.35	30.38	3,990,189	-0.57(-1.84%)
Oct 10, 2018	32.54	32.54	30.93	30.95	6,003,184	-1.86(-5.67%)
Oct 09, 2018	33.74	33.79	32.69	32.81	3,282,101	-1.07(-3.17%)
Oct 08, 2018	33.20	33.95	33.16	33.88	2,520,237	+0.43(+1.29%)
Oct 05, 2018	34.21	34.21	33.31	33.45	2,944,441	-1.01(-2.93%)
Oct 04, 2018	35.13	35.13	34.03	34.46	3,217,261	-0.56(-1.60%)
Oct 03, 2018	34.84	35.28	34.52	35.02	3,428,159	+0.35(+1.02%)
Oct 02, 2018	34.56	34.88	34.22	34.67	2,299,358	+0.50(+1.46%)

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.