Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.49	32.52	31.79	32.24	78,718	+0.09(+0.28%)
Dec 28, 2018	32.58	32.67	32.00	32.15	90,767	-0.18(-0.55%)
Dec 27, 2018	31.87	32.46	31.78	32.33	64,692	-0.41(-1.25%)
Dec 26, 2018	32.28	32.91	31.81	32.74	74,615	+0.40(+1.22%)
Dec 24, 2018	32.33	32.46	32.13	32.34	29,854	+0.06(+0.18%)
Dec 21, 2018	32.49	32.61	32.15	32.28	40,832	-0.44(-1.35%)
Dec 20, 2018	32.69	33.10	32.54	32.72	47,003	-0.03(-0.09%)
Dec 19, 2018	33.24	33.47	32.22	32.75	35,738	-0.40(-1.19%)
Dec 18, 2018	33.29	33.42	33.05	33.15	45,528	+0.09(+0.27%)
Dec 17, 2018	33.37	33.46	32.87	33.06	54,423	-1.33(-3.87%)
Dec 14, 2018	33.80	34.44	33.80	34.39	55,022	+0.55(+1.63%)
Dec 13, 2018	33.90	33.99	33.64	33.84	41,721	+0.22(+0.67%)
Dec 12, 2018	33.24	33.68	33.24	33.61	46,454	+1.05(+3.23%)
Dec 11, 2018	33.52	33.93	32.52	32.56	117,257	-0.88(-2.64%)
Dec 10, 2018	33.20	33.44	32.53	33.44	45,950	+0.28(+0.83%)
Dec 07, 2018	33.79	33.99	33.10	33.17	39,894	-0.71(-2.09%)
Dec 06, 2018	33.93	34.00	33.36	33.87	63,935	-0.55(-1.61%)
Dec 04, 2018	35.47	35.52	34.38	34.43	48,730	-0.66(-1.87%)
Dec 03, 2018	34.68	35.31	34.65	35.08	64,233	+0.89(+2.60%)
Nov 30, 2018	33.81	34.23	33.68	34.20	88,090	+0.31(+0.93%)
Nov 29, 2018	33.98	34.06	33.57	33.88	36,916	-0.56(-1.63%)
Nov 28, 2018	33.84	34.63	33.83	34.44	47,663	+0.73(+2.17%)
Nov 27, 2018	33.60	33.90	33.53	33.71	34,576	-0.46(-1.33%)
Nov 26, 2018	33.43	34.19	33.43	34.17	48,359	+0.32(+0.95%)
Nov 23, 2018	33.75	34.03	33.55	33.84	26,507	-0.81(-2.33%)
Nov 21, 2018		34.65	34.65	34.65	0	+0.94(+2.79%)
Nov 20, 2018	34.17	34.24	33.58	33.71	50,788	-0.48(-1.40%)
Nov 19, 2018	35.00	35.07	34.19	34.19	42,182	-0.78(-2.22%)
Nov 16, 2018	34.78	35.00	34.36	34.97	52,345	+1.08(+3.20%)
Nov 15, 2018	33.52	34.15	33.29	33.88	62,912	+0.05(+0.15%)
Nov 14, 2018	33.46	33.88	33.25	33.83	102,582	+0.59(+1.78%)
Nov 13, 2018	33.51	33.67	32.87	33.24	124,777	+1.11(+3.46%)
Nov 12, 2018	33.46	33.48	32.05	32.13	92,079	-0.63(-1.92%)
Nov 09, 2018	33.72	33.72	32.49	32.75	69,615	-1.09(-3.22%)
Nov 08, 2018	34.59	34.98	33.37	33.84	111,420	-0.72(-2.10%)
Nov 07, 2018	34.64	34.64	34.29	34.57	60,041	-0.01(-0.04%)
Nov 06, 2018	34.77	34.77	34.28	34.58	51,459	+0.13(+0.39%)
Nov 05, 2018	34.31	34.73	34.27	34.45	44,942	+0.29(+0.85%)
Nov 02, 2018	34.64	34.67	34.03	34.16	58,369	+0.37(+1.08%)
Nov 01, 2018	33.64	33.99	33.31	33.79	68,903	+1.04(+3.17%)
Oct 31, 2018	32.65	32.97	32.60	32.75	49,835	+0.47(+1.46%)
Oct 30, 2018	32.13	32.34	31.82	32.28	54,254	+0.69(+2.17%)
Oct 29, 2018	32.72	32.80	31.38	31.60	107,816	-1.84(-5.50%)
Oct 26, 2018	33.54	33.58	33.17	33.43	66,134	-1.04(-3.01%)
Oct 25, 2018	34.14	34.78	33.99	34.47	62,212	+0.66(+1.94%)
Oct 24, 2018	34.58	34.67	33.79	33.81	57,841	-0.89(-2.56%)
Oct 23, 2018	34.48	34.97	34.36	34.70	55,097	-0.70(-1.98%)
Oct 22, 2018	35.92	36.04	35.35	35.41	52,910	+0.43(+1.22%)
Oct 19, 2018	35.22	35.44	34.82	34.98	68,008	+0.40(+1.14%)
Oct 18, 2018	35.38	35.38	34.49	34.58	71,140	-0.79(-2.24%)
Oct 17, 2018	35.88	35.90	35.38	35.38	43,715	-0.50(-1.39%)
Oct 16, 2018	35.56	35.88	35.53	35.88	56,578	-0.21(-0.58%)
Oct 15, 2018	36.65	36.65	36.09	36.09	48,041	-0.50(-1.37%)
Oct 12, 2018	36.70	36.89	36.25	36.59	88,625	+1.11(+3.12%)
Oct 11, 2018	35.67	35.97	35.48	35.48	147,986	-3.03(-7.86%)
Oct 10, 2018	38.59	38.89	38.33	38.51	194,565	-3.15(-7.57%)
Oct 09, 2018	42.03	42.03	41.55	41.66	80,745	-0.37(-0.89%)
Oct 08, 2018	41.95	42.25	41.78	42.03	61,862	-0.34(-0.79%)
Oct 05, 2018	42.79	42.85	42.00	42.37	65,197	-0.41(-0.96%)
Oct 04, 2018	43.38	43.38	42.52	42.78	43,868	-1.46(-3.31%)
Oct 03, 2018	44.64	44.65	43.98	44.24	53,405	-0.29(-0.65%)
Oct 02, 2018	44.44	44.68	44.26	44.53	58,392	-0.11(-0.25%)

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.