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%)
Oct 01, 2018	33.22	33.35	33.01	33.18	3,191,804	+0.24(+0.74%)
Sep 28, 2018	32.70	32.96	32.68	32.94	4,119,631	-0.13(-0.38%)
Sep 27, 2018	32.97	33.27	32.72	33.07	3,978,192	+0.40(+1.22%)
Sep 26, 2018	32.40	32.81	32.39	32.67	2,249,638	+0.44(+1.35%)
Sep 25, 2018	32.30	32.41	32.18	32.23	1,228,908	+0.23(+0.71%)
Sep 24, 2018	32.11	32.15	31.86	32.00	1,662,731	-0.11(-0.34%)
Sep 21, 2018	32.17	32.43	32.11	32.11	2,153,995	-0.44(-1.36%)
Sep 20, 2018	32.21	32.56	32.21	32.56	1,472,945	+0.18(+0.57%)
Sep 19, 2018	32.28	32.44	32.28	32.37	1,084,806	-0.04(-0.14%)
Sep 18, 2018	32.11	32.43	32.09	32.42	1,300,590	+0.15(+0.48%)
Sep 17, 2018	32.35	32.43	32.26	32.26	1,194,012	-0.04(-0.14%)
Sep 14, 2018	32.48	32.56	32.27	32.31	1,838,571	-0.43(-1.31%)
Sep 13, 2018	32.46	32.74	32.46	32.73	2,137,909	+0.77(+2.42%)
Sep 12, 2018	31.66	32.05	31.66	31.96	987,103	+0.64(+2.05%)
Sep 11, 2018	31.18	31.36	31.13	31.32	663,894	-0.13(-0.40%)
Sep 10, 2018	31.52	31.59	31.35	31.44	1,333,128	+0.41(+1.31%)
Sep 07, 2018	30.97	31.19	30.94	31.04	887,418	-0.04(-0.12%)
Sep 06, 2018	31.11	31.20	30.94	31.07	1,081,871	-0.03(-0.09%)
Sep 05, 2018	31.22	31.24	31.06	31.10	859,918	-0.18(-0.57%)
Sep 04, 2018	31.19	31.33	31.10	31.28	1,051,625	-0.32(-1.00%)
Aug 31, 2018		31.60	31.60	31.60	0	-0.49(-1.52%)
Aug 30, 2018	31.90	32.15	31.89	32.09	625,292	-0.29(-0.89%)
Aug 29, 2018	32.14	32.40	32.09	32.37	1,203,952	+0.22(+0.69%)
Aug 28, 2018	32.11	32.27	32.07	32.15	1,618,286	+0.08(+0.25%)
Aug 27, 2018	31.98	32.16	31.97	32.07	1,061,488	-0.07(-0.21%)
Aug 24, 2018	31.87	32.15	31.86	32.14	1,575,356	+0.38(+1.18%)
Aug 23, 2018	31.78	31.92	31.75	31.76	965,007	-0.13(-0.39%)
Aug 22, 2018	32.03	32.05	31.82	31.89	3,424,606	+0.27(+0.84%)
Aug 21, 2018	31.80	31.81	31.52	31.62	4,699,518	+0.49(+1.56%)
Aug 20, 2018	30.87	31.13	30.87	31.13	1,120,683	+0.13(+0.43%)
Aug 17, 2018	30.65	31.05	30.63	31.00	4,003,958	+0.58(+1.91%)
Aug 16, 2018	30.21	30.48	30.05	30.42	7,278,374	+0.63(+2.10%)
Aug 15, 2018	30.32	30.38	29.69	29.79	7,634,608	-0.66(-2.18%)
Aug 14, 2018	30.68	30.70	30.32	30.46	5,884,551	-0.15(-0.51%)
Aug 13, 2018	31.10	31.14	30.53	30.61	7,475,417	-0.04(-0.14%)
Aug 10, 2018	31.24	31.30	30.29	30.65	5,965,662	-0.26(-0.83%)
Aug 09, 2018	31.36	31.37	30.85	30.91	5,056,621	-0.42(-1.34%)
Aug 08, 2018	31.46	31.65	31.20	31.33	3,214,108	-0.13(-0.42%)
Aug 07, 2018	31.69	31.82	31.46	31.47	1,660,959	+0.21(+0.66%)
Aug 06, 2018	31.36	31.45	31.22	31.26	1,372,454	-0.46(-1.44%)
Aug 03, 2018	31.44	31.75	31.38	31.72	1,371,945	-0.37(-1.15%)
Aug 02, 2018	31.91	32.10	31.81	32.09	2,128,675	-0.26(-0.80%)
Aug 01, 2018	32.64	32.71	32.34	32.34	2,218,878	+0.37(+1.15%)
Jul 31, 2018	31.74	32.19	31.74	31.97	2,388,334	+0.32(+1.00%)
Jul 30, 2018	31.82	32.02	31.47	31.66	2,798,614	-0.32(-1.01%)
Jul 27, 2018	31.97	32.04	31.86	31.98	1,183,450	+0.25(+0.79%)
Jul 26, 2018	31.70	31.87	31.67	31.73	2,563,135	-0.13(-0.39%)
Jul 25, 2018	31.52	31.92	31.41	31.86	2,569,094	+0.42(+1.34%)
Jul 24, 2018	31.32	31.52	31.30	31.44	1,339,685	+0.26(+0.83%)
Jul 23, 2018		31.27	31.11	31.18	692,130	-0.05(-0.17%)
Jul 20, 2018	31.02	31.41	30.99	31.23	2,084,168	+0.32(+1.05%)
Jul 19, 2018	30.85	31.03	30.79	30.91	1,324,516	-0.12(-0.38%)
Jul 18, 2018	31.20	31.22	31.02	31.02	2,914,967	+0.10(+0.31%)
Jul 17, 2018	30.68	31.02	30.66	30.93	4,138,964	+0.14(+0.46%)
Jul 16, 2018	30.86	30.93	30.78	30.79	1,922,991	-0.13(-0.43%)
Jul 13, 2018	30.88	30.94	30.82	30.92	1,553,151	-0.07(-0.24%)
Jul 12, 2018	30.99	31.14	30.90	30.99	1,644,756	+0.37(+1.20%)
Jul 11, 2018	30.79	30.89	30.57	30.63	1,893,582	-0.43(-1.38%)
Jul 10, 2018	30.98	31.09	30.86	31.05	2,784,015	+0.32(+1.06%)
Jul 09, 2018	31.07	31.10	30.73	30.73	2,955,700	-0.60(-1.91%)
Jul 06, 2018	31.31	31.42	31.21	31.33	4,959,844	+0.32(+1.05%)
Jul 05, 2018		31.23	30.82	31.00	5,879,963	+1.01(+3.37%)
Jul 03, 2018		29.99	29.99	29.99	0	+0.49(+1.68%)
Jul 02, 2018	29.35	29.54	29.28	29.50	3,919,299	-0.01(-0.03%)
Jun 29, 2018	29.69	29.70	29.47	29.50	5,595,064	+0.22(+0.76%)
Jun 28, 2018	29.18	29.29	29.11	29.28	3,916,400	+0.07(+0.25%)
Jun 27, 2018	29.68	29.74	29.19	29.21	1,881,445	-0.43(-1.44%)
Jun 26, 2018	29.83	29.83	29.63	29.64	2,361,951	-0.23(-0.77%)
Jun 25, 2018	30.04	30.12	29.73	29.87	4,310,090	+0.37(+1.25%)
Jun 22, 2018	29.37	29.64	29.36	29.50	9,129,032	+0.72(+2.49%)
Jun 21, 2018	29.14	29.23	28.74	28.78	10,002,536	-0.30(-1.04%)
Jun 20, 2018	29.16	29.25	29.02	29.08	6,078,513	+0.21(+0.74%)
Jun 19, 2018	28.77	28.97	28.74	28.87	3,460,480	-0.32(-1.11%)
Jun 18, 2018	29.19	29.24	28.98	29.19	2,752,094	-0.26(-0.88%)
Jun 15, 2018		29.63	29.25	29.45	10,802,093	+0.71(+2.46%)
Jun 14, 2018	28.93	28.97	28.72	28.74	6,823,641	+0.28(+0.98%)
Jun 13, 2018	28.75	28.76	28.41	28.46	6,013,413	+0.01(+0.03%)
Jun 12, 2018	28.79	28.87	28.46	28.46	5,213,995	-0.51(-1.76%)
Jun 11, 2018	28.87	29.15	28.83	28.97	6,189,716	+0.21(+0.74%)
Jun 08, 2018	28.73	28.85	28.63	28.75	5,710,162	+0.12(+0.41%)
Jun 07, 2018	28.74	28.87	28.52	28.63	6,354,791	+0.13(+0.44%)
Jun 06, 2018		28.52	28.13	28.51	4,455,722	+0.15(+0.55%)
Jun 05, 2018	28.64	28.68	28.35	28.35	2,034,594	-0.30(-1.03%)
Jun 04, 2018	28.74	28.74	28.52	28.65	914,207	+0.04(+0.15%)

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.