Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.21	30.25	29.98	30.17	2,433,998	+0.05(+0.16%)
Dec 28, 2018	30.06	30.34	30.02	30.13	3,634,219	+0.12(+0.39%)
Dec 27, 2018	29.57	30.02	29.29	30.01	4,725,288	+0.00(+0.00%)
Dec 26, 2018	29.33	30.02	29.19	30.01	3,794,204	+0.60(+2.04%)
Dec 24, 2018	29.61	29.72	29.27	29.41	2,770,207	-0.27(-0.90%)
Dec 21, 2018	29.87	30.29	29.67	29.68	5,784,182	-0.25(-0.84%)
Dec 20, 2018	30.25	30.26	29.76	29.93	8,524,462	+0.39(+1.34%)
Dec 19, 2018	31.00	31.01	29.46	29.53	19,492,202	+0.24(+0.84%)
Dec 18, 2018	29.51	29.53	29.12	29.29	5,567,002	+0.02(+0.05%)
Dec 17, 2018	29.57	29.62	29.17	29.27	5,138,619	-0.43(-1.44%)
Dec 14, 2018	29.68	29.75	29.53	29.70	5,347,174	-0.26(-0.87%)
Dec 13, 2018	30.03	30.09	29.75	29.96	2,870,507	+0.21(+0.69%)
Dec 12, 2018	29.82	30.13	29.74	29.76	3,086,073	+0.25(+0.86%)
Dec 11, 2018	30.06	30.09	29.41	29.50	4,590,930	-0.25(-0.85%)
Dec 10, 2018	29.54	29.85	29.34	29.76	5,882,371	+0.30(+1.02%)
Dec 07, 2018	29.41	29.73	29.28	29.46	7,848,034	-0.09(-0.32%)
Dec 06, 2018	29.22	29.57	28.75	29.55	7,911,481	-0.73(-2.40%)
Dec 04, 2018	30.73	30.84	30.14	30.28	8,371,659	-0.21(-0.70%)
Dec 03, 2018	30.59	30.80	30.18	30.49	15,935,551	-2.57(-7.79%)
Nov 30, 2018	32.57	33.10	32.54	33.06	4,396,672	+0.46(+1.40%)
Nov 29, 2018	32.46	32.73	32.40	32.61	2,364,390	+0.08(+0.24%)
Nov 28, 2018	32.01	32.59	31.98	32.53	5,332,525	+0.62(+1.93%)
Nov 27, 2018	31.64	31.93	31.50	31.91	2,389,366	-0.12(-0.37%)
Nov 26, 2018	32.03	32.18	31.99	32.03	3,131,206	-0.08(-0.25%)
Nov 23, 2018	32.05	32.27	31.98	32.11	1,023,948	+0.12(+0.37%)
Nov 21, 2018		31.99	31.99	31.99	0	-0.09(-0.30%)
Nov 20, 2018	32.15	32.35	32.01	32.09	3,093,775	-0.16(-0.49%)
Nov 19, 2018	32.20	32.33	32.01	32.24	3,944,407	+0.39(+1.21%)
Nov 16, 2018	31.67	32.01	31.64	31.86	4,526,723	-0.06(-0.17%)
Nov 15, 2018	31.85	32.01	31.55	31.91	6,297,655	+0.00(+0.01%)
Nov 14, 2018	31.91	32.16	31.78	31.91	3,094,467	-0.40(-1.23%)
Nov 13, 2018	32.29	32.54	32.13	32.31	3,076,421	+0.29(+0.90%)
Nov 12, 2018	32.00	32.17	31.89	32.02	2,486,616	-0.21(-0.65%)
Nov 09, 2018	32.19	32.33	32.03	32.23	2,266,052	+0.05(+0.15%)
Nov 08, 2018	32.09	32.34	32.05	32.18	3,136,653	+0.34(+1.05%)
Nov 07, 2018	31.57	31.89	31.50	31.85	3,996,466	+0.79(+2.54%)
Nov 06, 2018	31.06	31.15	30.95	31.06	2,564,552	-0.20(-0.62%)
Nov 05, 2018	30.96	31.36	30.89	31.25	3,664,909	+0.94(+3.12%)
Nov 02, 2018	30.71	30.75	30.21	30.31	3,815,753	-0.66(-2.14%)
Nov 01, 2018	30.81	31.14	30.76	30.97	6,494,529	+0.49(+1.61%)
Oct 31, 2018	31.31	31.40	30.11	30.48	8,782,341	-0.43(-1.39%)
Oct 30, 2018	30.49	30.94	30.46	30.91	4,322,443	+0.23(+0.74%)
Oct 29, 2018	30.95	31.09	30.45	30.68	3,070,584	+0.00(+0.00%)
Oct 26, 2018	30.50	30.86	30.25	30.68	4,024,379	-0.16(-0.53%)
Oct 25, 2018	30.50	31.07	30.25	30.85	5,105,455	+0.12(+0.41%)
Oct 24, 2018	31.57	31.70	30.69	30.72	5,159,297	-0.98(-3.10%)
Oct 23, 2018	31.32	31.77	31.31	31.71	4,267,871	+0.10(+0.32%)
Oct 22, 2018	31.74	31.76	31.39	31.60	3,684,616	-0.29(-0.91%)
Oct 19, 2018	31.54	31.92	31.49	31.89	5,386,984	+0.98(+3.18%)
Oct 18, 2018	31.42	31.42	30.78	30.91	2,786,385	-0.10(-0.33%)
Oct 17, 2018	30.96	31.11	30.85	31.01	1,935,824	-0.05(-0.15%)
Oct 16, 2018	30.85	31.09	30.76	31.06	3,512,033	+0.72(+2.37%)
Oct 15, 2018	30.08	30.55	30.07	30.34	4,200,275	+0.44(+1.49%)
Oct 12, 2018	30.04	30.09	29.56	29.89	5,366,992	-0.12(-0.42%)
Oct 11, 2018	30.82	30.85	29.86	30.02	4,468,055	-0.59(-1.94%)
Oct 10, 2018	31.06	31.08	30.61	30.61	2,969,037	-0.19(-0.61%)
Oct 09, 2018	30.35	30.84	30.26	30.80	3,465,624	+0.13(+0.43%)
Oct 08, 2018	30.52	30.71	30.50	30.67	2,667,339	-0.40(-1.28%)
Oct 05, 2018	31.12	31.17	30.96	31.07	2,107,404	-0.27(-0.87%)
Oct 04, 2018	31.28	31.39	31.17	31.34	2,784,405	-0.26(-0.81%)
Oct 03, 2018	31.64	31.81	31.58	31.60	1,891,115	+0.25(+0.80%)
Oct 02, 2018	31.14	31.42	31.12	31.35	1,973,328	+0.09(+0.30%)

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.