Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.41	30.44	30.02	30.18	320,837	-0.05(-0.18%)
Dec 28, 2018	30.37	30.57	30.12	30.23	307,747	+0.12(+0.38%)
Dec 27, 2018	29.98	30.13	29.47	30.12	229,194	-0.11(-0.35%)
Dec 26, 2018	29.27	30.26	29.17	30.22	563,479	+1.02(+3.48%)
Dec 24, 2018	29.77	29.85	29.20	29.20	193,616	-0.49(-1.65%)
Dec 21, 2018	30.15	30.50	29.62	29.70	389,802	-0.54(-1.80%)
Dec 20, 2018	30.66	30.85	30.03	30.24	356,927	-0.44(-1.43%)
Dec 19, 2018	31.15	31.39	30.64	30.68	192,752	-0.40(-1.30%)
Dec 18, 2018	31.25	31.45	31.03	31.08	181,487	-0.05(-0.17%)
Dec 17, 2018	31.99	32.08	31.04	31.13	320,846	-0.89(-2.79%)
Dec 14, 2018	32.09	32.29	31.97	32.02	126,393	-0.28(-0.87%)
Dec 13, 2018	32.30	32.44	32.23	32.30	194,270	+0.09(+0.27%)
Dec 12, 2018	32.43	32.53	32.22	32.22	291,234	+0.00(+0.00%)
Dec 11, 2018	32.44	32.53	32.17	32.22	144,518	-0.02(-0.05%)
Dec 10, 2018	32.57	32.64	31.97	32.23	266,776	-0.42(-1.29%)
Dec 07, 2018	32.95	33.06	32.58	32.65	180,308	-0.26(-0.80%)
Dec 06, 2018	32.57	32.93	32.22	32.92	233,167	+0.24(+0.72%)
Dec 04, 2018	33.36	33.44	32.66	32.68	223,725	-0.73(-2.19%)
Dec 03, 2018	33.60	33.64	33.26	33.41	111,765	+0.09(+0.26%)
Nov 30, 2018	33.31	33.36	33.14	33.32	99,580	-0.07(-0.21%)
Nov 29, 2018	33.32	33.51	33.24	33.39	105,734	+0.03(+0.10%)
Nov 28, 2018	32.94	33.39	32.75	33.36	182,240	+0.40(+1.21%)
Nov 27, 2018	32.85	32.99	32.82	32.96	79,058	+0.07(+0.21%)
Nov 26, 2018	32.82	33.01	32.82	32.89	124,365	+0.23(+0.69%)
Nov 23, 2018	32.82	32.84	32.66	32.66	41,707	-0.16(-0.48%)
Nov 21, 2018		32.82	32.82	32.82	0	+0.19(+0.59%)
Nov 20, 2018	32.73	32.85	32.54	32.63	124,481	-0.33(-1.00%)
Nov 19, 2018	33.03	33.19	32.86	32.96	72,464	-0.17(-0.52%)
Nov 16, 2018	32.91	33.20	32.89	33.13	93,597	+0.16(+0.47%)
Nov 15, 2018	33.05	33.08	32.71	32.98	198,940	-0.23(-0.68%)
Nov 14, 2018	33.39	33.51	33.01	33.20	163,763	-0.10(-0.31%)
Nov 13, 2018	33.34	33.55	33.24	33.31	121,640	+0.02(+0.05%)
Nov 12, 2018	33.60	33.69	33.27	33.29	90,922	-0.38(-1.14%)
Nov 09, 2018	33.71	33.72	33.50	33.67	115,860	-0.05(-0.15%)
Nov 08, 2018	33.84	33.86	33.67	33.72	88,314	-0.24(-0.72%)
Nov 07, 2018	33.78	33.97	33.62	33.97	156,757	+0.45(+1.35%)
Nov 06, 2018	33.44	33.55	33.38	33.51	122,186	-0.05(-0.16%)
Nov 05, 2018	33.29	33.64	33.29	33.57	243,639	+0.32(+0.97%)
Nov 02, 2018	33.42	33.45	33.01	33.24	126,007	-0.09(-0.26%)
Nov 01, 2018	33.14	33.33	33.11	33.33	97,999	+0.36(+1.10%)
Oct 31, 2018	33.11	33.12	32.89	32.97	123,251	-0.05(-0.16%)
Oct 30, 2018	32.74	33.12	32.73	33.02	148,000	+0.33(+1.00%)
Oct 29, 2018	32.80	33.11	32.47	32.69	294,242	+0.00(+0.00%)
Oct 26, 2018	32.92	32.95	32.35	32.69	445,978	-0.43(-1.30%)
Oct 25, 2018	32.93	33.20	32.75	33.12	288,269	+0.35(+1.05%)
Oct 24, 2018	33.09	33.18	32.76	32.78	193,061	-0.41(-1.25%)
Oct 23, 2018	33.04	33.30	32.80	33.19	194,424	-0.12(-0.36%)
Oct 22, 2018	33.52	33.66	33.31	33.31	145,580	-0.22(-0.67%)
Oct 19, 2018	33.59	33.73	33.47	33.54	71,664	+0.03(+0.10%)
Oct 18, 2018	33.73	33.83	33.39	33.50	114,530	-0.24(-0.72%)
Oct 17, 2018	33.80	33.88	33.64	33.75	152,783	-0.03(-0.10%)
Oct 16, 2018	33.40	33.84	33.24	33.78	99,952	+0.59(+1.77%)
Oct 15, 2018	33.07	33.37	33.04	33.19	117,060	+0.21(+0.63%)
Oct 12, 2018	33.30	33.37	32.85	32.99	259,893	-0.16(-0.47%)
Oct 11, 2018	33.64	33.69	33.09	33.14	238,455	-0.55(-1.64%)
Oct 10, 2018	34.25	34.28	33.69	33.69	135,250	-0.57(-1.66%)
Oct 09, 2018	34.12	34.33	34.10	34.26	158,787	+0.05(+0.15%)
Oct 08, 2018	33.90	34.21	33.90	34.21	374,400	+0.26(+0.76%)
Oct 05, 2018	34.02	34.11	33.83	33.95	101,674	-0.05(-0.15%)
Oct 04, 2018	34.45	34.47	33.95	34.00	320,784	-0.48(-1.40%)
Oct 03, 2018	34.87	34.87	34.38	34.49	195,535	-0.16(-0.47%)
Oct 02, 2018	34.75	34.80	34.60	34.65	233,485	-0.10(-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.