Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.54	27.78	27.03	27.53	535,013	+0.07(+0.27%)
Dec 28, 2018	27.30	27.88	27.22	27.45	402,843	+0.18(+0.66%)
Dec 27, 2018	26.94	27.34	26.33	27.27	630,905	-0.29(-1.04%)
Dec 26, 2018	26.40	27.58	26.22	27.56	806,729	+1.20(+4.55%)
Dec 24, 2018	26.52	26.84	26.34	26.36	475,323	-0.40(-1.50%)
Dec 21, 2018	26.67	27.23	26.49	26.76	2,094,981	+0.02(+0.09%)
Dec 20, 2018	26.70	27.16	26.43	26.74	479,745	-0.16(-0.58%)
Dec 19, 2018	27.77	28.08	26.77	26.89	743,367	-0.89(-3.19%)
Dec 18, 2018	28.42	28.72	27.71	27.78	631,904	-0.43(-1.51%)
Dec 17, 2018	28.73	29.07	28.08	28.21	908,308	-0.59(-2.05%)
Dec 14, 2018	29.22	29.71	28.78	28.80	390,540	-0.66(-2.26%)
Dec 13, 2018	30.17	30.41	29.44	29.46	397,727	-0.76(-2.53%)
Dec 12, 2018	30.02	30.51	29.70	30.23	402,764	+0.55(+1.85%)
Dec 11, 2018	30.33	30.43	29.54	29.68	456,258	-0.34(-1.12%)
Dec 10, 2018	30.81	30.83	29.77	30.01	573,385	-0.58(-1.91%)
Dec 07, 2018	30.85	31.26	30.36	30.60	671,446	-0.25(-0.80%)
Dec 06, 2018	30.13	30.85	30.05	30.84	724,226	+0.10(+0.32%)
Dec 04, 2018	32.06	32.09	30.20	30.74	1,198,298	-1.40(-4.37%)
Dec 03, 2018	32.93	32.93	31.94	32.15	708,381	-0.34(-1.04%)
Nov 30, 2018	31.58	32.54	31.46	32.48	654,027	+0.89(+2.83%)
Nov 29, 2018	31.41	31.78	31.17	31.59	441,097	-0.12(-0.39%)
Nov 28, 2018	31.65	31.87	30.99	31.71	502,145	+0.17(+0.54%)
Nov 27, 2018	31.56	31.78	31.39	31.54	451,626	-0.13(-0.41%)
Nov 26, 2018	31.44	32.04	31.34	31.67	481,827	+0.55(+1.78%)
Nov 23, 2018	31.17	31.46	30.99	31.12	346,778	-0.28(-0.88%)
Nov 21, 2018		31.39	31.39	31.39	0	-0.07(-0.23%)
Nov 20, 2018	31.61	31.87	31.34	31.47	570,249	-0.33(-1.02%)
Nov 19, 2018	31.71	32.09	31.44	31.79	495,451	+0.07(+0.23%)
Nov 16, 2018	31.47	31.89	31.30	31.72	457,663	+0.06(+0.18%)
Nov 15, 2018	30.68	31.74	30.55	31.66	399,380	+0.81(+2.61%)
Nov 14, 2018	31.82	31.82	30.43	30.86	588,573	-0.65(-2.07%)
Nov 13, 2018	31.17	31.95	31.17	31.51	312,175	+0.34(+1.10%)
Nov 12, 2018	31.42	31.86	31.11	31.17	538,971	-0.27(-0.85%)
Nov 09, 2018	31.75	32.07	31.27	31.43	443,910	-0.37(-1.18%)
Nov 08, 2018	31.59	32.04	31.54	31.81	369,633	+0.09(+0.28%)
Nov 07, 2018	31.64	31.83	31.10	31.72	428,038	+0.11(+0.36%)
Nov 06, 2018	31.55	31.96	31.40	31.61	490,160	-0.05(-0.15%)
Nov 05, 2018	31.41	31.80	31.29	31.65	401,976	+0.23(+0.73%)
Nov 02, 2018	31.06	31.56	31.06	31.43	629,456	+0.51(+1.66%)
Nov 01, 2018	30.84	31.08	30.51	30.91	457,623	+0.24(+0.77%)
Oct 31, 2018	31.07	31.50	30.62	30.68	695,411	-0.13(-0.42%)
Oct 30, 2018	30.64	30.96	30.40	30.81	407,513	+0.25(+0.83%)
Oct 29, 2018	30.18	31.07	30.14	30.55	565,306	+0.84(+2.82%)
Oct 26, 2018	29.63	30.17	29.13	29.72	576,162	-0.30(-1.00%)
Oct 25, 2018	29.34	30.25	29.24	30.02	582,632	+0.89(+3.05%)
Oct 24, 2018	30.60	30.60	29.10	29.13	741,523	-1.53(-4.99%)
Oct 23, 2018	30.13	30.95	30.12	30.66	653,492	+0.03(+0.11%)
Oct 22, 2018	31.65	31.76	30.60	30.63	517,312	-0.98(-3.09%)
Oct 19, 2018	31.53	32.07	31.37	31.61	568,180	-0.12(-0.38%)
Oct 18, 2018	32.70	33.14	31.61	31.73	658,491	-0.73(-2.26%)
Oct 17, 2018	32.16	32.50	31.57	32.46	806,949	+0.17(+0.53%)
Oct 16, 2018	32.16	32.34	31.56	32.29	514,471	+0.24(+0.74%)
Oct 15, 2018	31.81	32.31	31.67	32.05	473,889	+0.18(+0.56%)
Oct 12, 2018	33.23	33.23	30.97	31.87	653,524	-0.87(-2.66%)
Oct 11, 2018	33.97	34.02	32.74	32.75	719,148	-1.33(-3.90%)
Oct 10, 2018	34.70	34.98	34.02	34.07	577,971	-0.56(-1.62%)
Oct 09, 2018	34.76	34.94	34.55	34.63	448,736	-0.21(-0.61%)
Oct 08, 2018	34.44	35.00	34.25	34.85	667,814	+0.44(+1.28%)
Oct 05, 2018	34.68	34.74	34.11	34.41	572,233	-0.14(-0.40%)
Oct 04, 2018	34.52	34.95	33.96	34.54	804,284	+0.04(+0.12%)
Oct 03, 2018	33.75	34.69	33.53	34.50	727,325	+1.01(+3.01%)
Oct 02, 2018	33.54	33.86	33.31	33.49	579,056	-0.06(-0.17%)

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.