Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.98	32.48	31.67	32.44	178,220	+0.50(+1.56%)
Dec 28, 2018	31.82	32.39	31.58	31.94	157,491	+0.18(+0.56%)
Dec 27, 2018	31.17	31.77	30.83	31.76	118,299	+0.15(+0.48%)
Dec 26, 2018	30.69	31.73	30.25	31.61	166,490	+0.75(+2.45%)
Dec 24, 2018	31.73	32.58	30.86	30.86	102,628	-0.87(-2.74%)
Dec 21, 2018	32.87	32.97	31.73	31.73	843,899	-1.14(-3.48%)
Dec 20, 2018	32.52	32.91	31.89	32.87	384,623	+0.26(+0.79%)
Dec 19, 2018	32.91	33.38	32.32	32.61	238,220	-0.23(-0.70%)
Dec 18, 2018	32.44	33.04	32.32	32.84	211,954	+0.49(+1.51%)
Dec 17, 2018	32.33	32.81	31.36	32.36	479,057	-0.05(-0.16%)
Dec 14, 2018	32.39	32.83	32.23	32.41	106,684	-0.08(-0.25%)
Dec 13, 2018	33.10	33.70	32.07	32.49	131,215	-0.51(-1.56%)
Dec 12, 2018	33.36	33.54	32.95	33.00	106,839	-0.23(-0.69%)
Dec 11, 2018	33.68	33.68	33.06	33.23	129,488	-0.15(-0.45%)
Dec 10, 2018	33.41	33.63	32.89	33.38	170,973	-0.05(-0.16%)
Dec 07, 2018	33.54	33.59	33.20	33.43	102,207	-0.04(-0.11%)
Dec 06, 2018	32.46	33.51	32.46	33.47	133,890	+0.68(+2.07%)
Dec 04, 2018	33.73	33.73	32.71	32.79	139,229	-0.96(-2.84%)
Dec 03, 2018	33.68	33.79	32.84	33.75	135,187	+0.24(+0.71%)
Nov 30, 2018	33.09	33.65	32.86	33.51	179,204	+0.42(+1.28%)
Nov 29, 2018	32.93	33.29	32.72	33.09	87,598	+0.06(+0.19%)
Nov 28, 2018	32.42	33.25	32.31	33.03	154,560	+0.62(+1.90%)
Nov 27, 2018	32.49	32.97	32.23	32.41	105,613	-0.23(-0.70%)
Nov 26, 2018	32.52	32.88	32.39	32.64	68,180	+0.33(+1.01%)
Nov 23, 2018	31.94	32.59	31.74	32.32	38,157	+0.19(+0.58%)
Nov 21, 2018		32.13	32.13	32.13	0	-0.07(-0.22%)
Nov 20, 2018	32.86	33.25	32.19	32.20	141,166	-0.85(-2.58%)
Nov 19, 2018	32.80	33.31	32.77	33.06	68,758	+0.19(+0.59%)
Nov 16, 2018	32.18	32.92	32.09	32.86	176,024	+0.33(+1.03%)
Nov 15, 2018	31.79	32.57	31.62	32.53	70,790	+0.67(+2.10%)
Nov 14, 2018	31.95	32.42	31.68	31.86	122,200	+0.07(+0.22%)
Nov 13, 2018	31.37	32.33	31.11	31.79	204,653	+0.42(+1.35%)
Nov 12, 2018	30.92	31.85	30.73	31.37	233,878	-1.62(-4.91%)
Nov 09, 2018	33.33	34.14	32.90	32.99	173,298	-0.40(-1.19%)
Nov 08, 2018	35.52	35.52	31.93	33.38	396,652	-1.49(-4.27%)
Nov 07, 2018	34.76	36.34	33.84	34.87	104,039	+0.16(+0.46%)
Nov 06, 2018	33.66	34.71	33.48	34.71	71,598	+0.98(+2.90%)
Nov 05, 2018	33.70	34.29	33.68	33.73	110,333	+0.03(+0.08%)
Nov 02, 2018	33.29	33.87	32.89	33.71	164,554	+0.59(+1.78%)
Nov 01, 2018	34.10	34.37	33.09	33.12	148,249	-0.78(-2.31%)
Oct 31, 2018	34.53	34.79	33.80	33.90	92,441	-0.47(-1.36%)
Oct 30, 2018	33.43	34.41	33.21	34.37	74,317	+0.99(+2.95%)
Oct 29, 2018	33.53	33.76	33.07	33.38	113,872	+0.13(+0.40%)
Oct 26, 2018	33.58	33.90	32.87	33.25	115,267	-0.54(-1.59%)
Oct 25, 2018	33.27	33.88	32.57	33.79	135,646	+0.69(+2.07%)
Oct 24, 2018	33.72	33.98	33.08	33.10	60,463	-0.67(-1.98%)
Oct 23, 2018	33.67	34.01	33.21	33.77	65,437	-0.12(-0.36%)
Oct 22, 2018	34.09	34.67	33.70	33.89	66,119	-0.19(-0.57%)
Oct 19, 2018	34.61	34.86	33.91	34.09	92,327	-0.56(-1.63%)
Oct 18, 2018	34.68	34.93	34.30	34.65	93,166	-0.17(-0.48%)
Oct 17, 2018	34.19	35.04	34.15	34.82	92,667	+0.54(+1.57%)
Oct 16, 2018	33.91	35.16	33.23	34.28	115,970	+0.33(+0.96%)
Oct 15, 2018	33.85	34.37	33.73	33.95	77,828	-0.01(-0.03%)
Oct 12, 2018	35.22	35.96	33.73	33.96	183,860	-1.07(-3.07%)
Oct 11, 2018	36.96	36.96	34.98	35.04	141,872	-1.98(-5.35%)
Oct 10, 2018	37.37	37.78	36.97	37.02	142,002	-0.36(-0.97%)
Oct 09, 2018	37.00	37.48	36.97	37.38	152,293	+0.30(+0.81%)
Oct 08, 2018	37.20	37.48	36.98	37.08	98,708	-0.12(-0.33%)
Oct 05, 2018	37.08	37.36	36.78	37.20	91,419	+0.10(+0.26%)
Oct 04, 2018	37.15	37.41	36.92	37.11	108,127	-0.05(-0.14%)
Oct 03, 2018	36.75	37.20	36.36	37.16	111,825	+0.48(+1.30%)
Oct 02, 2018	36.53	36.75	36.45	36.68	85,634	+0.14(+0.39%)

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.