Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		32.01	32.01	32.01	0	+0.34(+1.07%)
Dec 28, 2018	31.78	31.94	31.62	31.67	1,928,615	+0.23(+0.73%)
Dec 27, 2018	30.99	31.45	30.67	31.44	1,247,896	+0.15(+0.50%)
Dec 26, 2018	30.31	31.29	30.24	31.29	1,526,889	+0.70(+2.29%)
Dec 24, 2018	31.15	31.30	30.59	30.59	758,861	-0.62(-1.98%)
Dec 21, 2018	31.50	31.82	31.21	31.21	1,973,094	-0.66(-2.06%)
Dec 20, 2018	32.21	32.25	31.81	31.86	1,549,480	-0.13(-0.39%)
Dec 19, 2018	32.31	32.48	31.78	31.99	1,234,534	+0.13(+0.39%)
Dec 18, 2018	32.06	32.09	31.77	31.86	1,237,599	-0.27(-0.85%)
Dec 17, 2018	32.39	32.48	32.03	32.14	1,824,838	-0.35(-1.07%)
Dec 14, 2018	32.47	32.65	32.45	32.48	1,825,553	-0.62(-1.87%)
Dec 13, 2018	32.82	33.10	32.70	33.10	1,740,433	-0.19(-0.58%)
Dec 12, 2018	33.39	33.60	33.29	33.29	1,841,989	+0.61(+1.87%)
Dec 11, 2018	32.97	32.98	32.52	32.68	1,815,667	+0.11(+0.34%)
Dec 10, 2018	32.56	32.73	32.09	32.57	1,624,761	+0.51(+1.59%)
Dec 07, 2018	32.24	32.45	31.97	32.06	1,121,341	-0.17(-0.53%)
Dec 06, 2018	32.03	32.31	31.46	32.23	1,773,837	-0.32(-0.97%)
Dec 04, 2018	33.32	33.45	32.45	32.55	2,061,646	-0.30(-0.92%)
Dec 03, 2018	32.73	32.91	32.61	32.85	1,536,476	-0.59(-1.76%)
Nov 30, 2018	33.32	33.44	33.18	33.44	1,202,435	+0.22(+0.67%)
Nov 29, 2018	33.12	33.27	33.04	33.22	1,160,537	-0.37(-1.10%)
Nov 28, 2018	33.09	33.59	32.93	33.59	1,257,010	+0.64(+1.95%)
Nov 27, 2018	32.79	32.95	32.61	32.95	616,573	-0.06(-0.18%)
Nov 26, 2018	33.02	33.10	32.84	33.01	728,897	-0.12(-0.36%)
Nov 23, 2018	32.98	33.29	32.98	33.12	606,167	+0.11(+0.34%)
Nov 21, 2018		33.01	33.01	33.01	0	+0.07(+0.22%)
Nov 20, 2018	33.08	33.26	32.93	32.94	1,634,834	-0.20(-0.60%)
Nov 19, 2018	33.44	33.46	32.90	33.14	1,763,950	-0.12(-0.35%)
Nov 16, 2018	33.09	33.41	33.01	33.26	1,667,434	+0.39(+1.19%)
Nov 15, 2018	32.51	32.92	32.34	32.87	1,446,966	-0.38(-1.13%)
Nov 14, 2018	33.41	33.48	33.07	33.24	1,141,926	+0.13(+0.40%)
Nov 13, 2018	33.20	33.41	33.01	33.11	1,847,943	+0.21(+0.65%)
Nov 12, 2018	33.09	33.21	32.84	32.90	987,073	-0.72(-2.15%)
Nov 09, 2018	33.44	33.64	33.41	33.62	983,564	+0.45(+1.36%)
Nov 08, 2018	33.32	33.50	33.10	33.17	1,486,975	-0.26(-0.77%)
Nov 07, 2018	33.29	33.46	33.25	33.43	2,137,382	+0.52(+1.59%)
Nov 06, 2018	32.74	32.92	32.59	32.90	1,885,044	-0.12(-0.36%)
Nov 05, 2018	33.18	33.24	32.90	33.02	2,335,794	+0.46(+1.40%)
Nov 02, 2018	33.04	33.18	32.40	32.56	1,151,039	-0.72(-2.15%)
Nov 01, 2018	33.26	33.33	32.89	33.28	1,445,847	+0.30(+0.92%)
Oct 31, 2018	33.10	33.21	32.85	32.98	2,492,394	+1.10(+3.45%)
Oct 30, 2018	31.36	31.88	31.26	31.88	5,892,364	+0.69(+2.22%)
Oct 29, 2018	31.47	31.50	31.02	31.19	2,939,009	-0.23(-0.73%)
Oct 26, 2018	31.06	31.64	30.91	31.41	2,710,937	-0.35(-1.11%)
Oct 25, 2018	31.09	31.89	30.99	31.77	3,569,070	+0.61(+1.96%)
Oct 24, 2018	32.20	32.25	31.16	31.16	3,269,870	-1.59(-4.86%)
Oct 23, 2018	32.52	32.93	32.32	32.75	1,592,762	-0.10(-0.29%)
Oct 22, 2018	32.90	32.92	32.64	32.84	778,920	-0.02(-0.07%)
Oct 19, 2018	32.92	33.11	32.84	32.87	2,232,783	+0.09(+0.27%)
Oct 18, 2018	33.05	33.19	32.72	32.78	993,371	-0.17(-0.51%)
Oct 17, 2018	32.85	33.07	32.68	32.95	1,323,236	+0.24(+0.74%)
Oct 16, 2018	32.45	32.70	32.37	32.70	1,170,629	+0.68(+2.12%)
Oct 15, 2018	32.00	32.23	31.95	32.03	1,484,445	+0.40(+1.26%)
Oct 12, 2018	31.69	31.77	31.27	31.63	2,589,161	-0.58(-1.81%)
Oct 11, 2018	32.47	32.60	31.98	32.21	2,208,366	-0.01(-0.02%)
Oct 10, 2018	32.80	32.82	32.22	32.22	1,601,971	+0.07(+0.23%)
Oct 09, 2018	31.82	32.25	31.72	32.14	1,395,298	+0.10(+0.32%)
Oct 08, 2018	31.95	32.14	31.90	32.04	682,250	-0.15(-0.46%)
Oct 05, 2018	32.48	32.51	32.16	32.19	1,075,506	-0.33(-1.02%)
Oct 04, 2018	32.56	32.68	32.28	32.52	1,922,188	-0.38(-1.17%)
Oct 03, 2018	33.03	33.03	32.81	32.90	1,027,514	+0.03(+0.09%)
Oct 02, 2018	32.79	32.89	32.68	32.87	1,004,684	-0.31(-0.93%)

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.