Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.76	30.88	30.59	30.78	1,449,880	+0.29(+0.95%)
Dec 28, 2018	30.83	31.00	30.31	30.49	1,844,963	-0.12(-0.39%)
Dec 27, 2018	29.98	30.63	29.90	30.61	2,015,026	+0.18(+0.58%)
Dec 26, 2018	29.46	30.45	29.36	30.44	1,944,789	+1.01(+3.44%)
Dec 24, 2018	29.74	30.09	29.42	29.42	1,555,286	-0.55(-1.82%)
Dec 21, 2018	30.68	30.82	29.92	29.97	2,610,209	-0.71(-2.33%)
Dec 20, 2018	31.57	31.74	30.64	30.68	2,710,526	-0.96(-3.04%)
Dec 19, 2018	32.36	32.64	31.60	31.65	2,848,703	-0.67(-2.06%)
Dec 18, 2018	32.53	32.73	32.24	32.31	1,886,640	-0.06(-0.17%)
Dec 17, 2018	33.01	33.21	32.25	32.37	1,407,303	-0.87(-2.61%)
Dec 14, 2018	32.89	33.36	32.84	33.24	1,808,208	+0.06(+0.19%)
Dec 13, 2018	33.30	33.61	33.06	33.17	914,907	-0.17(-0.51%)
Dec 12, 2018	33.31	33.67	33.28	33.34	1,327,772	+0.36(+1.09%)
Dec 11, 2018	33.75	34.00	32.93	32.98	1,663,764	-0.44(-1.32%)
Dec 10, 2018	33.39	33.59	32.92	33.42	2,266,263	-0.06(-0.17%)
Dec 07, 2018	33.87	34.33	33.36	33.48	1,679,006	-0.36(-1.07%)
Dec 06, 2018	34.06	34.06	32.96	33.84	3,355,485	-0.63(-1.84%)
Dec 04, 2018	35.21	35.29	34.45	34.47	1,191,476	-0.84(-2.39%)
Dec 03, 2018	35.58	35.62	35.10	35.32	1,594,684	+0.10(+0.27%)
Nov 30, 2018	35.44	35.54	34.98	35.22	1,445,021	-0.33(-0.93%)
Nov 29, 2018	35.44	35.75	35.35	35.55	752,788	+0.21(+0.59%)
Nov 28, 2018	35.20	35.35	34.99	35.34	1,285,367	+0.16(+0.45%)
Nov 27, 2018	34.83	35.46	34.83	35.18	1,374,136	+0.18(+0.52%)
Nov 26, 2018	34.49	35.28	34.49	35.00	1,614,432	+0.87(+2.54%)
Nov 23, 2018	34.13	34.30	34.02	34.13	493,048	-0.35(-1.02%)
Nov 21, 2018		34.48	34.48	34.48	0	+0.58(+1.71%)
Nov 20, 2018	34.40	34.48	33.83	33.90	3,039,233	-0.90(-2.59%)
Nov 19, 2018	34.84	35.12	34.69	34.80	1,427,800	-0.14(-0.39%)
Nov 16, 2018	34.74	35.01	34.68	34.93	959,347	-0.04(-0.11%)
Nov 15, 2018	34.73	35.10	34.54	34.97	1,869,978	+0.06(+0.18%)
Nov 14, 2018	35.13	35.24	34.80	34.91	1,918,802	+0.00(+0.00%)
Nov 13, 2018	34.57	35.12	34.45	34.91	1,696,858	+0.53(+1.53%)
Nov 12, 2018	34.45	34.69	34.15	34.38	2,527,890	-0.09(-0.25%)
Nov 09, 2018	33.00	34.71	33.00	34.47	2,393,911	+1.50(+4.57%)
Nov 08, 2018	33.08	33.28	32.74	32.97	1,126,872	-0.29(-0.86%)
Nov 07, 2018	33.22	33.40	33.01	33.25	1,120,045	+0.24(+0.72%)
Nov 06, 2018	33.03	33.12	32.81	33.01	1,191,330	-0.01(-0.02%)
Nov 05, 2018	32.81	33.07	32.77	33.02	675,582	+0.29(+0.90%)
Nov 02, 2018	32.90	32.91	32.61	32.73	1,018,121	-0.05(-0.15%)
Nov 01, 2018	32.65	32.89	32.58	32.77	1,072,060	+0.33(+1.01%)
Oct 31, 2018	32.52	32.77	32.37	32.45	1,707,571	+0.21(+0.64%)
Oct 30, 2018	31.78	32.26	31.71	32.24	1,096,310	+0.46(+1.45%)
Oct 29, 2018	32.38	32.50	31.51	31.78	1,351,403	-0.25(-0.80%)
Oct 26, 2018	32.17	32.28	31.51	32.03	1,308,977	-0.41(-1.25%)
Oct 25, 2018	32.47	32.58	32.28	32.44	1,413,590	+0.14(+0.44%)
Oct 24, 2018	33.07	33.07	32.28	32.30	1,684,673	-0.87(-2.62%)
Oct 23, 2018	32.94	33.37	32.75	33.16	1,428,029	-0.21(-0.62%)
Oct 22, 2018	33.41	33.47	33.02	33.37	982,132	+0.02(+0.05%)
Oct 19, 2018	33.26	33.71	33.21	33.36	956,836	+0.18(+0.53%)
Oct 18, 2018	33.95	33.95	33.14	33.18	1,600,758	-0.85(-2.50%)
Oct 17, 2018	33.56	34.08	33.40	34.03	1,021,204	+0.44(+1.30%)
Oct 16, 2018	33.33	33.66	33.27	33.59	827,720	+0.45(+1.37%)
Oct 15, 2018	33.28	33.39	32.78	33.14	829,884	-0.16(-0.48%)
Oct 12, 2018	33.61	33.62	33.14	33.30	1,642,030	+0.25(+0.77%)
Oct 11, 2018	33.60	33.74	32.77	33.05	3,213,724	-0.56(-1.66%)
Oct 10, 2018	34.41	34.41	33.55	33.60	3,089,648	-0.92(-2.65%)
Oct 09, 2018	34.40	34.61	34.12	34.52	859,074	+0.04(+0.12%)
Oct 08, 2018	34.38	34.52	34.31	34.48	839,642	-0.03(-0.09%)
Oct 05, 2018	34.67	34.96	34.42	34.51	1,683,725	-0.20(-0.57%)
Oct 04, 2018	35.18	35.19	34.45	34.71	1,959,341	-0.62(-1.76%)
Oct 03, 2018	35.70	35.82	35.25	35.33	2,197,249	-0.21(-0.60%)
Oct 02, 2018	35.73	35.73	35.20	35.55	2,507,110	-0.21(-0.58%)

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.