Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.43	27.67	25.91	27.08	545,000	-0.28(-1.02%)
Dec 28, 2018	27.55	28.13	26.52	27.36	548,000	-0.24(-0.87%)
Dec 27, 2018	27.18	27.62	25.96	27.60	474,423	-0.36(-1.29%)
Dec 26, 2018	26.54	28.10	25.85	27.96	531,875	+1.35(+5.07%)
Dec 24, 2018	27.10	27.53	26.21	26.61	321,100	-0.88(-3.20%)
Dec 21, 2018	28.93	29.54	26.99	27.49	1,947,500	-1.69(-5.79%)
Dec 20, 2018	29.02	29.85	28.58	29.18	1,078,218	-0.29(-0.98%)
Dec 19, 2018	30.48	30.66	29.12	29.47	791,552	-1.15(-3.76%)
Dec 18, 2018	29.68	31.07	29.47	30.62	678,822	+0.94(+3.17%)
Dec 17, 2018	31.08	31.73	29.67	29.68	465,408	-1.66(-5.30%)
Dec 14, 2018	31.02	32.52	30.97	31.34	1,005,500	-0.25(-0.79%)
Dec 13, 2018	31.13	31.91	30.12	31.59	582,750	+0.03(+0.10%)
Dec 12, 2018	31.15	32.39	30.66	31.56	803,882	+0.89(+2.90%)
Dec 11, 2018	30.90	31.05	30.23	30.67	789,958	+0.28(+0.92%)
Dec 10, 2018	31.92	31.92	30.14	30.39	683,520	-1.92(-5.94%)
Dec 07, 2018	32.90	33.59	31.95	32.31	619,300	+0.12(+0.37%)
Dec 06, 2018	32.44	32.76	31.23	32.19	541,321	-0.92(-2.78%)
Dec 04, 2018	34.58	34.58	33.02	33.11	690,200	-1.63(-4.69%)
Dec 03, 2018	35.50	35.59	34.53	34.74	554,389	+0.46(+1.34%)
Nov 30, 2018	34.50	35.34	33.90	34.28	609,800	-0.78(-2.22%)
Nov 29, 2018	34.77	35.40	34.26	35.06	393,570	+0.18(+0.52%)
Nov 28, 2018	34.22	34.99	33.79	34.88	445,407	+0.82(+2.41%)
Nov 27, 2018	34.14	34.96	33.87	34.06	406,288	-0.16(-0.47%)
Nov 26, 2018	35.14	35.70	33.62	34.22	902,854	-0.69(-1.98%)
Nov 23, 2018	35.35	36.10	34.57	34.91	183,900	-1.85(-5.03%)
Nov 21, 2018		36.76	36.76	36.76	0	+0.72(+2.00%)
Nov 20, 2018	36.89	37.51	35.57	36.04	538,714	-1.86(-4.91%)
Nov 19, 2018	37.17	38.60	36.95	37.90	619,057	+0.44(+1.17%)
Nov 16, 2018	36.81	37.73	36.34	37.46	246,600	+0.84(+2.29%)
Nov 15, 2018	35.99	37.02	35.51	36.62	409,660	+0.43(+1.19%)
Nov 14, 2018	37.31	37.31	34.33	36.19	890,194	+0.00(+0.00%)
Nov 13, 2018	37.79	38.54	36.09	36.19	523,715	-1.54(-4.08%)
Nov 12, 2018	38.19	39.34	37.62	37.73	331,688	-0.30(-0.79%)
Nov 09, 2018	38.28	39.08	37.37	38.03	497,200	-0.89(-2.29%)
Nov 08, 2018	40.32	40.73	38.64	38.92	153,834	-1.60(-3.95%)
Nov 07, 2018	40.68	41.89	39.47	40.52	286,687	+0.15(+0.37%)
Nov 06, 2018	40.33	40.84	39.05	40.37	453,048	-0.19(-0.47%)
Nov 05, 2018	41.52	42.28	40.14	40.56	422,764	-0.94(-2.27%)
Nov 02, 2018	40.45	41.97	40.45	41.50	652,100	+1.22(+3.03%)
Nov 01, 2018	39.21	40.38	38.54	40.28	683,678	+1.29(+3.31%)
Oct 31, 2018	39.30	39.89	37.69	38.99	1,355,116	-0.36(-0.91%)
Oct 30, 2018	37.85	39.48	37.40	39.35	673,872	+1.53(+4.05%)
Oct 29, 2018	39.35	39.40	37.25	37.82	422,294	-1.28(-3.27%)
Oct 26, 2018	37.70	39.94	37.01	39.10	346,100	+0.63(+1.64%)
Oct 25, 2018	37.76	39.07	37.41	38.47	395,614	+1.35(+3.64%)
Oct 24, 2018	38.82	39.41	37.09	37.12	383,792	-1.54(-3.98%)
Oct 23, 2018	39.29	40.22	37.34	38.66	520,779	-1.71(-4.24%)
Oct 22, 2018	40.74	41.13	39.71	40.37	404,342	-0.32(-0.79%)
Oct 19, 2018	41.09	41.46	40.35	40.69	294,900	-0.40(-0.97%)
Oct 18, 2018	42.26	42.72	40.96	41.09	386,050	-1.70(-3.97%)
Oct 17, 2018	43.52	43.84	42.22	42.79	229,013	-1.11(-2.53%)
Oct 16, 2018	43.38	44.08	42.69	43.90	244,176	+0.68(+1.57%)
Oct 15, 2018	42.55	43.47	41.96	43.22	292,946	+0.77(+1.81%)
Oct 12, 2018	43.89	43.89	41.67	42.45	363,100	-0.41(-0.96%)
Oct 11, 2018	43.23	43.61	41.10	42.86	520,481	-0.87(-1.99%)
Oct 10, 2018	45.06	45.90	43.57	43.73	656,411	-1.69(-3.72%)
Oct 09, 2018	45.28	45.84	43.86	45.42	516,686	+0.17(+0.38%)
Oct 08, 2018	44.81	45.50	44.29	45.25	269,407	+0.08(+0.18%)
Oct 05, 2018	44.61	45.70	44.17	45.17	393,300	+0.57(+1.28%)
Oct 04, 2018	44.51	45.63	43.88	44.60	491,797	-0.22(-0.49%)
Oct 03, 2018	43.04	45.52	43.04	44.82	352,821	+1.81(+4.21%)
Oct 02, 2018	43.67	44.15	42.85	43.01	329,959	-0.75(-1.71%)

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.