Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.35	28.68	27.87	28.38	138,500	+0.32(+1.14%)
Dec 28, 2018	27.59	28.33	27.22	28.06	132,500	+0.50(+1.81%)
Dec 27, 2018	26.86	27.59	26.45	27.56	173,485	+0.15(+0.55%)
Dec 26, 2018	25.74	27.49	25.65	27.41	147,634	+1.65(+6.41%)
Dec 24, 2018	25.73	26.25	25.58	25.76	63,400	-0.32(-1.23%)
Dec 21, 2018	26.45	26.66	25.62	26.08	868,700	-0.34(-1.29%)
Dec 20, 2018	27.14	27.39	26.29	26.42	154,637	-0.74(-2.72%)
Dec 19, 2018	27.70	28.07	26.92	27.16	93,090	-0.55(-1.98%)
Dec 18, 2018	28.15	28.40	27.60	27.71	122,961	-0.06(-0.22%)
Dec 17, 2018	28.58	28.84	27.61	27.77	146,327	-0.81(-2.83%)
Dec 14, 2018	28.84	29.12	28.36	28.58	95,000	-0.49(-1.69%)
Dec 13, 2018	29.67	29.72	28.84	29.07	94,669	-0.38(-1.29%)
Dec 12, 2018	29.26	30.05	29.07	29.45	104,372	+0.65(+2.26%)
Dec 11, 2018	28.14	29.03	28.14	28.80	146,216	+0.73(+2.60%)
Dec 10, 2018	28.51	29.13	28.06	28.07	259,547	-0.51(-1.78%)
Dec 07, 2018	30.32	30.32	28.54	28.58	133,100	-1.60(-5.30%)
Dec 06, 2018	28.84	30.25	28.58	30.18	168,279	+1.00(+3.43%)
Dec 04, 2018	30.35	30.35	29.07	29.18	186,600	-1.19(-3.92%)
Dec 03, 2018	30.76	30.76	29.70	30.37	131,671	+0.05(+0.16%)
Nov 30, 2018	30.11	30.51	29.95	30.32	125,600	+0.27(+0.90%)
Nov 29, 2018	30.20	30.49	29.79	30.05	159,089	-0.44(-1.44%)
Nov 28, 2018	29.43	30.63	29.32	30.49	136,845	+1.15(+3.92%)
Nov 27, 2018	29.60	29.95	29.31	29.34	69,692	-0.45(-1.51%)
Nov 26, 2018	29.74	30.25	29.45	29.79	122,526	+0.19(+0.64%)
Nov 23, 2018	29.00	29.91	28.95	29.60	47,400	+0.37(+1.27%)
Nov 21, 2018		29.23	29.23	29.23	0	+0.41(+1.42%)
Nov 20, 2018	27.83	29.41	27.68	28.82	169,961	+0.65(+2.31%)
Nov 19, 2018	29.67	29.97	27.93	28.17	150,207	-1.57(-5.28%)
Nov 16, 2018	28.98	30.03	28.98	29.74	198,500	+0.70(+2.41%)
Nov 15, 2018	28.34	29.08	28.30	29.04	101,974	+0.50(+1.75%)
Nov 14, 2018	28.92	29.31	28.09	28.54	99,160	-0.16(-0.56%)
Nov 13, 2018	29.79	29.83	28.61	28.70	121,299	-0.88(-2.97%)
Nov 12, 2018	31.08	31.08	29.51	29.58	116,039	-1.45(-4.67%)
Nov 09, 2018	31.88	32.04	30.71	31.03	84,700	-1.14(-3.54%)
Nov 08, 2018	31.67	32.28	31.07	32.17	78,886	+0.47(+1.48%)
Nov 07, 2018	31.71	31.90	31.34	31.70	116,995	+0.22(+0.70%)
Nov 06, 2018	30.91	31.55	30.50	31.48	79,630	+0.48(+1.55%)
Nov 05, 2018	31.51	31.76	30.54	31.00	175,090	-0.54(-1.71%)
Nov 02, 2018	30.13	31.73	30.09	31.54	223,800	+1.68(+5.63%)
Nov 01, 2018	31.62	31.85	29.70	29.86	426,089	-1.12(-3.62%)
Oct 31, 2018	31.75	32.18	30.77	30.98	281,447	-0.36(-1.15%)
Oct 30, 2018	31.24	32.07	31.06	31.34	190,895	+0.00(+0.00%)
Oct 29, 2018	31.70	32.28	31.05	31.34	184,616	-0.05(-0.16%)
Oct 26, 2018	31.32	31.58	30.25	31.39	179,500	-0.36(-1.13%)
Oct 25, 2018	32.42	33.04	31.39	31.75	186,067	-0.45(-1.40%)
Oct 24, 2018	33.00	33.78	32.18	32.20	155,251	-0.86(-2.60%)
Oct 23, 2018	31.18	33.12	31.00	33.06	234,463	+1.44(+4.55%)
Oct 22, 2018	32.06	32.41	31.33	31.62	129,478	-0.37(-1.16%)
Oct 19, 2018	33.01	33.28	31.97	31.99	220,800	-1.00(-3.03%)
Oct 18, 2018	33.01	33.50	32.74	32.99	152,773	-0.11(-0.33%)
Oct 17, 2018	33.26	33.40	32.89	33.10	181,428	-0.45(-1.34%)
Oct 16, 2018	32.01	33.65	31.97	33.55	275,352	+2.98(+9.75%)
Oct 15, 2018	30.03	30.78	29.40	30.57	152,882	+0.44(+1.46%)
Oct 12, 2018	29.96	31.14	29.69	30.13	146,700	+0.55(+1.86%)
Oct 11, 2018	29.00	30.05	28.81	29.58	251,047	+0.11(+0.37%)
Oct 10, 2018	30.38	30.38	29.39	29.47	198,969	-0.94(-3.09%)
Oct 09, 2018	30.22	31.05	30.14	30.41	165,052	-0.07(-0.23%)
Oct 08, 2018	31.66	31.95	30.09	30.48	190,466	-1.37(-4.30%)
Oct 05, 2018	31.88	32.53	31.10	31.85	368,100	-0.23(-0.72%)
Oct 04, 2018	33.17	33.17	31.94	32.08	145,361	-1.17(-3.52%)
Oct 03, 2018	33.46	33.58	32.72	33.25	169,732	-0.11(-0.33%)
Oct 02, 2018	33.95	34.24	33.18	33.36	168,553	-0.67(-1.97%)

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.