Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.81	27.88	26.39	27.22	16,801	+0.63(+2.37%)
Dec 28, 2018	26.92	27.02	26.39	26.59	16,689	-0.11(-0.40%)
Dec 27, 2018	25.72	26.69	25.72	26.69	26,268	+0.59(+2.24%)
Dec 26, 2018	25.29	26.52	24.84	26.11	24,206	+1.07(+4.29%)
Dec 24, 2018	26.54	26.54	25.03	25.03	19,508	-1.78(-6.65%)
Dec 21, 2018	27.13	27.30	26.17	26.82	73,860	-0.32(-1.18%)
Dec 20, 2018	27.54	28.58	26.08	27.14	38,790	-0.39(-1.42%)
Dec 19, 2018	27.87	28.84	27.32	27.53	25,093	-0.34(-1.21%)
Dec 18, 2018	27.84	29.90	27.56	27.86	17,374	+0.35(+1.26%)
Dec 17, 2018	27.71	29.59	27.52	27.52	27,250	-0.30(-1.08%)
Dec 14, 2018	28.40	29.09	27.76	27.82	25,371	-1.02(-3.54%)
Dec 13, 2018	29.51	30.44	28.71	28.84	27,183	-0.65(-2.20%)
Dec 12, 2018	29.11	30.20	28.75	29.49	19,761	+0.63(+2.18%)
Dec 11, 2018	29.92	29.92	28.52	28.86	19,419	-0.52(-1.78%)
Dec 10, 2018	29.35	29.53	28.66	29.38	29,566	+0.10(+0.33%)
Dec 07, 2018	30.16	30.36	28.82	29.28	29,882	-0.96(-3.17%)
Dec 06, 2018	31.68	32.17	29.73	30.24	59,888	-1.45(-4.56%)
Dec 04, 2018	33.03	33.03	31.68	31.69	63,598	-1.34(-4.05%)
Dec 03, 2018	32.36	33.03	31.75	33.02	29,899	+1.05(+3.27%)
Nov 30, 2018	32.03	33.29	31.82	31.98	34,505	-0.10(-0.30%)
Nov 29, 2018	32.42	33.32	31.89	32.08	27,500	-0.67(-2.06%)
Nov 28, 2018	31.96	33.02	31.75	32.75	41,222	+0.78(+2.44%)
Nov 27, 2018	32.28	32.55	31.97	31.97	4,675	-0.66(-2.01%)
Nov 26, 2018	33.04	33.64	31.99	32.63	24,316	-0.25(-0.76%)
Nov 23, 2018	33.48	34.04	32.32	32.87	10,599	-0.79(-2.34%)
Nov 21, 2018		33.66	33.66	33.66	0	+1.82(+5.71%)
Nov 20, 2018	32.33	33.23	31.83	31.85	64,241	-0.96(-2.92%)
Nov 19, 2018	33.05	33.26	32.55	32.80	28,224	-0.25(-0.75%)
Nov 16, 2018	33.73	34.04	32.93	33.05	41,497	-0.74(-2.18%)
Nov 15, 2018	32.30	34.04	32.30	33.79	36,951	+1.17(+3.59%)
Nov 14, 2018	32.45	33.18	31.05	32.62	30,554	+0.16(+0.49%)
Nov 13, 2018	32.71	33.19	32.02	32.46	21,103	+0.19(+0.59%)
Nov 12, 2018	32.43	33.45	31.85	32.27	39,992	-0.25(-0.76%)
Nov 09, 2018	33.93	33.93	32.50	32.51	32,134	-1.34(-3.97%)
Nov 08, 2018	31.93	33.92	31.82	33.86	36,219	+1.92(+6.00%)
Nov 07, 2018	33.63	33.63	31.56	31.94	25,530	-1.58(-4.72%)
Nov 06, 2018	30.78	33.89	30.58	33.52	126,327	+4.22(+14.38%)
Nov 05, 2018	30.23	30.93	29.31	29.31	19,985	-0.92(-3.04%)
Nov 02, 2018	30.36	30.99	29.69	30.23	19,914	-0.14(-0.47%)
Nov 01, 2018	29.31	31.54	28.98	30.37	20,624	+1.13(+3.87%)
Oct 31, 2018	29.51	29.71	28.56	29.24	21,238	-0.05(-0.18%)
Oct 30, 2018	29.25	29.88	29.06	29.29	34,116	+0.08(+0.27%)
Oct 29, 2018	30.17	30.82	29.18	29.21	29,696	-0.61(-2.05%)
Oct 26, 2018	29.58	30.90	29.11	29.82	17,877	-0.21(-0.71%)
Oct 25, 2018	29.84	30.43	29.61	30.03	25,782	+0.38(+1.28%)
Oct 24, 2018	30.51	31.37	29.65	29.65	59,249	-0.87(-2.87%)
Oct 23, 2018	31.48	32.27	30.15	30.53	91,166	-1.24(-3.90%)
Oct 22, 2018	31.81	32.92	31.64	31.76	42,267	-0.05(-0.17%)
Oct 19, 2018	32.06	32.06	31.51	31.82	34,058	-0.24(-0.74%)
Oct 18, 2018	32.32	32.33	31.46	32.05	39,131	-0.34(-1.04%)
Oct 17, 2018	32.32	32.45	32.04	32.39	13,652	-0.04(-0.11%)
Oct 16, 2018	32.00	32.47	31.66	32.43	41,192	+0.61(+1.92%)
Oct 15, 2018	31.52	33.93	31.39	31.82	28,678	+0.29(+0.93%)
Oct 12, 2018	32.54	32.93	31.22	31.52	32,248	-0.61(-1.90%)
Oct 11, 2018	31.02	32.80	30.93	32.13	49,430	+1.04(+3.35%)
Oct 10, 2018	32.66	32.94	30.97	31.09	44,141	-1.56(-4.76%)
Oct 09, 2018	33.23	33.50	32.59	32.65	31,999	-0.58(-1.76%)
Oct 08, 2018	33.93	33.96	32.58	33.23	17,945	-0.80(-2.36%)
Oct 05, 2018	34.26	34.26	33.72	34.03	6,223	-0.23(-0.67%)
Oct 04, 2018	34.34	34.50	34.02	34.26	26,363	-0.09(-0.26%)
Oct 03, 2018	33.94	34.59	33.77	34.35	13,872	+0.52(+1.54%)
Oct 02, 2018	33.86	34.82	33.42	33.83	22,718	-0.03(-0.08%)

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.