Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.86	27.86	27.43	27.80	26,286	+0.12(+0.43%)
Dec 28, 2018	27.60	27.89	27.49	27.68	38,224	+0.03(+0.10%)
Dec 27, 2018	27.13	27.66	26.76	27.66	14,993	+0.08(+0.30%)
Dec 26, 2018	26.71	27.57	26.30	27.57	18,811	+0.96(+3.60%)
Dec 24, 2018	27.34	27.34	26.57	26.61	11,281	-0.41(-1.52%)
Dec 21, 2018	27.68	27.69	27.03	27.03	10,733	-0.47(-1.73%)
Dec 20, 2018	27.67	27.92	27.31	27.50	12,494	-0.32(-1.15%)
Dec 19, 2018	28.34	28.72	27.79	27.82	26,367	-0.58(-2.06%)
Dec 18, 2018	28.76	28.81	28.32	28.40	10,462	+0.06(+0.21%)
Dec 17, 2018	28.92	29.06	28.22	28.34	122,873	-0.77(-2.65%)
Dec 14, 2018	29.34	29.43	29.11	29.11	6,396	-0.35(-1.19%)
Dec 13, 2018	29.73	29.74	29.40	29.47	5,027	-0.38(-1.28%)
Dec 12, 2018	29.89	30.04	29.85	29.85	12,201	+0.13(+0.44%)
Dec 11, 2018	30.11	30.11	29.66	29.72	22,675	-0.03(-0.11%)
Dec 10, 2018	29.69	29.75	29.39	29.75	9,659	-0.14(-0.46%)
Dec 07, 2018	30.65	30.65	29.86	29.88	9,485	-0.23(-0.77%)
Dec 06, 2018	30.07	30.14	29.88	30.12	14,519	-0.73(-2.36%)
Dec 04, 2018	31.34	31.34	30.58	30.85	10,918	-0.92(-2.91%)
Dec 03, 2018	31.86	31.90	31.55	31.77	2,394	+0.22(+0.69%)
Nov 30, 2018	31.39	31.55	31.33	31.55	9,264	+0.08(+0.26%)
Nov 29, 2018	31.34	31.47	31.17	31.47	6,711	+0.16(+0.52%)
Nov 28, 2018	30.81	31.33	30.67	31.31	2,798	+0.36(+1.17%)
Nov 27, 2018	31.08	31.08	30.87	30.95	8,183	-0.10(-0.32%)
Nov 26, 2018	30.99	31.11	30.89	31.05	1,354	+0.16(+0.53%)
Nov 23, 2018	30.88	30.88	30.88	30.88	220	+0.22(+0.72%)
Nov 21, 2018		30.66	30.66	30.66	0	+0.31(+1.03%)
Nov 20, 2018	30.51	30.61	30.29	30.35	8,408	-0.61(-1.96%)
Nov 19, 2018	31.19	31.19	30.95	30.95	623	-0.22(-0.70%)
Nov 16, 2018	31.07	31.17	31.04	31.17	2,426	-0.09(-0.29%)
Nov 15, 2018	30.85	31.30	30.85	31.26	16,041	+0.19(+0.60%)
Nov 14, 2018	31.70	31.70	30.94	31.08	2,182	-0.63(-1.98%)
Nov 13, 2018	31.60	31.71	31.60	31.70	2,699	+0.23(+0.74%)
Nov 12, 2018	31.55	31.60	31.47	31.47	5,527	-0.12(-0.37%)
Nov 09, 2018	31.70	31.79	31.57	31.59	2,205	-0.32(-0.99%)
Nov 08, 2018	32.02	32.05	31.82	31.91	5,563	-0.14(-0.42%)
Nov 07, 2018	31.97	32.04	31.59	32.04	112,692	+0.36(+1.14%)
Nov 06, 2018	31.52	31.68	31.50	31.68	2,644	+0.34(+1.07%)
Nov 05, 2018	31.42	31.54	31.28	31.34	17,518	+0.24(+0.79%)
Nov 02, 2018	31.52	31.52	31.10	31.10	1,874	-0.23(-0.74%)
Nov 01, 2018	30.86	31.33	30.86	31.33	8,957	+0.67(+2.18%)
Oct 31, 2018	30.80	30.90	30.66	30.66	8,427	+0.07(+0.24%)
Oct 30, 2018	30.02	30.59	30.02	30.59	8,791	+0.85(+2.87%)
Oct 29, 2018	30.44	30.49	29.70	29.74	13,746	-0.16(-0.55%)
Oct 26, 2018	29.64	29.98	29.51	29.90	24,925	-0.25(-0.84%)
Oct 25, 2018	30.29	30.36	30.10	30.16	3,656	+0.43(+1.43%)
Oct 24, 2018	30.50	30.55	29.73	29.73	9,493	-1.16(-3.76%)
Oct 23, 2018	30.56	30.89	30.30	30.89	8,372	-0.19(-0.60%)
Oct 22, 2018	31.00	31.12	31.00	31.08	1,076	-0.12(-0.39%)
Oct 19, 2018	31.59	31.59	31.20	31.20	14,337	-0.16(-0.52%)
Oct 18, 2018	31.83	31.83	31.32	31.36	18,146	-0.46(-1.45%)
Oct 17, 2018	31.92	31.92	31.76	31.82	9,475	-0.02(-0.05%)
Oct 16, 2018	31.67	31.93	31.33	31.84	6,077	+0.30(+0.96%)
Oct 15, 2018	31.28	31.57	31.28	31.54	1,304	+0.40(+1.29%)
Oct 12, 2018	31.14	31.14	30.83	31.14	3,639	-0.32(-1.01%)
Oct 11, 2018	31.71	31.81	31.29	31.45	11,300	-0.94(-2.91%)
Oct 10, 2018	32.69	32.69	32.31	32.40	3,596	-0.34(-1.03%)
Oct 09, 2018	32.85	32.85	32.70	32.73	5,308	-0.34(-1.01%)
Oct 08, 2018	32.77	33.07	32.72	33.07	26,731	+0.24(+0.75%)
Oct 05, 2018	32.98	32.98	32.59	32.82	16,212	-0.05(-0.17%)
Oct 04, 2018	33.19	33.19	32.87	32.88	4,491	-0.37(-1.12%)
Oct 03, 2018	33.09	33.31	33.08	33.25	2,327	+0.17(+0.52%)
Oct 02, 2018	33.23	33.26	33.01	33.08	2,705	+0.04(+0.12%)

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.