Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.87	28.88	28.61	28.71	2,760,200	+0.08(+0.28%)
Dec 28, 2018	28.64	28.76	28.53	28.63	4,126,900	+0.30(+1.06%)
Dec 27, 2018	27.99	28.35	27.87	28.33	3,584,062	-0.28(-0.98%)
Dec 26, 2018	28.01	28.61	27.83	28.61	2,437,962	+0.65(+2.32%)
Dec 24, 2018	28.43	28.53	27.91	27.96	1,519,300	-0.20(-0.71%)
Dec 21, 2018	28.54	28.62	28.10	28.16	2,822,500	-0.51(-1.78%)
Dec 20, 2018	28.88	28.97	28.63	28.67	3,420,162	-0.10(-0.35%)
Dec 19, 2018	29.12	29.32	28.67	28.77	2,254,000	-0.08(-0.28%)
Dec 18, 2018	29.07	29.07	28.76	28.85	2,038,881	-0.56(-1.90%)
Dec 17, 2018	29.74	29.80	29.33	29.41	2,436,522	-0.37(-1.24%)
Dec 14, 2018	29.82	29.95	29.78	29.78	1,415,800	-0.37(-1.23%)
Dec 13, 2018	30.23	30.29	30.11	30.15	1,071,396	+0.00(+0.00%)
Dec 12, 2018	30.08	30.34	30.08	30.15	1,376,502	+0.43(+1.45%)
Dec 11, 2018	29.91	30.02	29.55	29.72	2,077,459	+0.08(+0.29%)
Dec 10, 2018	29.75	29.79	29.37	29.64	1,665,360	-0.41(-1.36%)
Dec 07, 2018	30.27	30.44	29.96	30.05	1,782,000	-0.19(-0.63%)
Dec 06, 2018	30.00	30.26	29.74	30.23	1,712,351	-0.27(-0.89%)
Dec 04, 2018	31.11	31.11	30.48	30.50	962,500	-0.62(-2.01%)
Dec 03, 2018	31.30	31.40	31.03	31.13	878,058	+0.14(+0.45%)
Nov 30, 2018	31.00	31.02	30.84	30.99	673,600	-0.15(-0.48%)
Nov 29, 2018	31.13	31.23	31.03	31.14	1,171,880	-0.17(-0.54%)
Nov 28, 2018	30.86	31.32	30.73	31.31	1,244,262	+0.38(+1.24%)
Nov 27, 2018	30.86	30.93	30.73	30.93	913,173	-0.02(-0.08%)
Nov 26, 2018	30.90	31.03	30.86	30.95	644,523	+0.37(+1.21%)
Nov 23, 2018	30.53	30.66	30.50	30.58	267,400	-0.27(-0.88%)
Nov 21, 2018		30.85	30.85	30.85	0	+0.40(+1.31%)
Nov 20, 2018	30.63	30.69	30.37	30.45	896,574	-0.48(-1.55%)
Nov 19, 2018	31.04	31.10	30.83	30.93	613,219	-0.26(-0.83%)
Nov 16, 2018	31.02	31.23	31.01	31.19	1,827,800	-0.02(-0.06%)
Nov 15, 2018	30.95	31.29	30.82	31.21	855,688	-0.12(-0.38%)
Nov 14, 2018	31.45	31.54	31.13	31.33	529,850	+0.11(+0.35%)
Nov 13, 2018	31.28	31.47	31.18	31.22	1,076,557	+0.02(+0.06%)
Nov 12, 2018	31.49	31.49	31.16	31.20	544,626	-0.43(-1.36%)
Nov 09, 2018	31.60	31.70	31.48	31.63	638,300	-0.02(-0.06%)
Nov 08, 2018	31.80	31.92	31.59	31.65	446,616	-0.20(-0.63%)
Nov 07, 2018	31.74	31.86	31.67	31.85	741,067	+0.42(+1.34%)
Nov 06, 2018	31.32	31.44	31.23	31.43	799,370	+0.08(+0.26%)
Nov 05, 2018	31.24	31.41	31.24	31.35	384,221	+0.26(+0.84%)
Nov 02, 2018	31.21	31.30	30.91	31.09	507,800	-0.09(-0.29%)
Nov 01, 2018	31.12	31.18	31.01	31.18	1,082,899	+0.45(+1.46%)
Oct 31, 2018	30.77	30.89	30.73	30.73	759,706	+0.06(+0.20%)
Oct 30, 2018	30.42	30.68	30.38	30.67	686,652	+0.42(+1.39%)
Oct 29, 2018	30.58	30.68	30.04	30.25	939,746	+0.00(+0.00%)
Oct 26, 2018	29.97	30.39	29.84	30.25	791,200	-0.10(-0.33%)
Oct 25, 2018	30.26	30.50	30.15	30.35	652,408	+0.15(+0.50%)
Oct 24, 2018	30.76	30.79	30.18	30.20	646,853	-0.69(-2.23%)
Oct 23, 2018	30.80	31.01	30.60	30.89	929,213	-0.21(-0.68%)
Oct 22, 2018	31.19	31.30	31.01	31.10	445,402	-0.25(-0.80%)
Oct 19, 2018	31.25	31.46	31.21	31.35	516,800	+0.29(+0.93%)
Oct 18, 2018	31.35	31.45	30.96	31.06	647,920	-0.43(-1.37%)
Oct 17, 2018	31.58	31.67	31.39	31.49	557,615	-0.20(-0.63%)
Oct 16, 2018	31.53	31.73	31.52	31.69	508,708	+0.53(+1.70%)
Oct 15, 2018	31.09	31.25	31.05	31.16	691,582	+0.10(+0.32%)
Oct 12, 2018	31.21	31.32	30.80	31.06	829,100	+0.09(+0.29%)
Oct 11, 2018	31.31	31.43	30.82	30.97	1,113,598	-0.46(-1.46%)
Oct 10, 2018	31.91	32.03	31.41	31.43	1,031,250	-0.36(-1.13%)
Oct 09, 2018	31.60	31.86	31.53	31.79	469,872	-0.11(-0.34%)
Oct 08, 2018	31.73	31.91	31.68	31.90	351,669	-0.19(-0.59%)
Oct 05, 2018	32.15	32.22	31.98	32.09	417,200	-0.13(-0.40%)
Oct 04, 2018	32.32	32.46	32.11	32.22	677,165	-0.28(-0.86%)
Oct 03, 2018	32.61	32.71	32.49	32.50	802,692	+0.01(+0.03%)
Oct 02, 2018	32.50	32.53	32.40	32.49	528,558	-0.14(-0.43%)

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.