Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.12	31.20	30.92	31.05	7,427	+0.08(+0.25%)
Dec 28, 2018	31.02	31.33	30.79	30.97	119,664	+0.16(+0.53%)
Dec 27, 2018	30.37	30.81	29.79	30.81	44,273	+0.20(+0.66%)
Dec 26, 2018	29.60	30.60	29.28	30.60	13,190	+1.14(+3.88%)
Dec 24, 2018	29.94	30.09	29.46	29.46	112,546	-0.82(-2.72%)
Dec 21, 2018	30.71	31.17	30.28	30.28	7,117	-0.49(-1.61%)
Dec 20, 2018	31.22	31.24	30.50	30.78	15,699	-0.70(-2.22%)
Dec 19, 2018	31.98	32.34	31.41	31.48	5,027	-0.48(-1.49%)
Dec 18, 2018	32.16	32.16	31.72	31.95	5,348	-0.09(-0.27%)
Dec 17, 2018	32.27	32.49	32.04	32.04	18,872	-0.58(-1.77%)
Dec 14, 2018	32.99	33.02	32.61	32.61	724	-0.70(-2.09%)
Dec 13, 2018	33.33	33.38	33.31	33.31	704	-0.02(-0.06%)
Dec 12, 2018	33.49	33.59	33.33	33.33	12,638	+0.14(+0.44%)
Dec 11, 2018	33.19	33.19	33.19	33.19	126	+0.43(+1.33%)
Dec 10, 2018	32.62	32.78	32.58	32.75	1,566	-0.28(-0.85%)
Dec 07, 2018	33.78	33.78	32.95	33.03	2,381	-0.33(-0.98%)
Dec 06, 2018	33.13	33.36	33.13	33.36	3,322	-0.70(-2.04%)
Dec 04, 2018	34.67	34.67	34.06	34.06	1,449	-0.76(-2.19%)
Dec 03, 2018	34.93	34.93	34.72	34.82	2,799	+0.34(+0.98%)
Nov 30, 2018	34.26	34.51	34.26	34.48	39,033	+0.14(+0.39%)
Nov 29, 2018	34.15	34.36	34.09	34.34	6,052	+0.15(+0.45%)
Nov 28, 2018	33.60	34.19	33.60	34.19	1,683	+0.80(+2.41%)
Nov 27, 2018	33.23	33.39	33.17	33.39	2,472	+0.27(+0.81%)
Nov 26, 2018	33.12	33.12	33.12	33.12	436	+0.08(+0.23%)
Nov 21, 2018		33.04	33.04	33.04	0	+0.41(+1.24%)
Nov 20, 2018	32.95	33.04	32.64	32.64	39,256	-0.96(-2.85%)
Nov 19, 2018	33.69	33.71	33.42	33.59	9,088	-0.61(-1.78%)
Nov 16, 2018	34.09	34.21	34.09	34.20	4,348	+0.21(+0.62%)
Nov 15, 2018	33.69	34.06	33.69	33.99	3,036	+0.26(+0.78%)
Nov 14, 2018	33.77	33.95	33.73	33.73	1,934	-0.12(-0.35%)
Nov 13, 2018	34.03	34.03	33.84	33.84	1,179	-0.16(-0.48%)
Nov 12, 2018	34.38	34.38	34.01	34.01	516	-0.66(-1.89%)
Nov 09, 2018	34.61	34.66	34.46	34.66	3,727	-0.15(-0.43%)
Nov 08, 2018	35.08	35.08	34.76	34.81	3,255	-0.14(-0.41%)
Nov 07, 2018	34.79	34.96	34.79	34.95	8,943	+1.01(+2.97%)
Nov 05, 2018		33.94	33.94	33.94	0	+0.44(+1.31%)
Nov 02, 2018	33.79	33.79	33.50	33.50	1,035	-0.47(-1.39%)
Nov 01, 2018	33.95	34.02	33.94	33.98	26,596	+0.14(+0.40%)
Oct 31, 2018	33.84	33.84	33.84	33.84	158	+0.48(+1.43%)
Oct 30, 2018	32.83	33.37	32.76	33.37	2,805	+0.22(+0.68%)
Oct 29, 2018	33.24	33.24	33.14	33.14	1,151	+0.14(+0.42%)
Oct 26, 2018	33.00	33.14	32.65	33.00	9,007	-0.55(-1.64%)
Oct 25, 2018	33.36	33.67	33.31	33.55	10,159	+0.45(+1.37%)
Oct 24, 2018	33.43	33.43	33.10	33.10	741	-0.66(-1.95%)
Oct 23, 2018	33.50	33.76	33.50	33.76	2,184	-0.45(-1.33%)
Oct 22, 2018	34.45	34.45	34.17	34.21	2,389	-0.10(-0.28%)
Oct 19, 2018	34.37	34.37	34.31	34.31	1,035	+0.04(+0.11%)
Oct 18, 2018	34.27	34.27	34.27	34.27	1,062	-0.50(-1.43%)
Oct 16, 2018		34.77	34.77	34.77	0	+0.42(+1.23%)
Oct 15, 2018	34.41	34.41	34.34	34.34	2,648	+0.41(+1.21%)
Oct 12, 2018		33.93	33.93	33.93	11	-0.00(-0.01%)
Oct 11, 2018	34.03	34.32	33.93	33.93	18,253	-0.72(-2.09%)
Oct 10, 2018	35.24	35.24	34.66	34.66	3,235	-0.94(-2.64%)
Oct 09, 2018	35.71	35.71	35.59	35.59	1,101	+0.15(+0.42%)
Oct 08, 2018	35.44	35.44	35.44	35.44	103	-0.27(-0.76%)
Oct 05, 2018	35.97	35.97	35.72	35.72	1,035	-0.07(-0.20%)
Oct 04, 2018	35.78	35.79	35.78	35.79	2,062	-0.31(-0.85%)
Oct 03, 2018	36.22	36.22	36.07	36.09	442	-0.10(-0.27%)
Oct 02, 2018	36.18	36.19	36.15	36.19	7,732	+0.15(+0.42%)

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.