Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.88	32.01	30.87	31.75	204,997	+0.12(+0.39%)
Dec 28, 2018	31.69	32.47	30.95	31.63	162,555	+0.24(+0.75%)
Dec 27, 2018	30.80	31.68	30.19	31.39	258,173	-0.05(-0.15%)
Dec 26, 2018	29.82	31.51	29.31	31.44	158,846	+1.69(+5.67%)
Dec 24, 2018	29.79	30.28	28.78	29.75	119,369	-0.32(-1.07%)
Dec 21, 2018	30.63	30.92	29.62	30.07	1,142,131	-0.56(-1.82%)
Dec 20, 2018	30.47	31.69	30.21	30.63	211,798	-0.23(-0.73%)
Dec 19, 2018	31.83	32.84	30.73	30.86	143,278	-0.92(-2.91%)
Dec 18, 2018	31.36	32.07	30.85	31.78	202,833	+0.85(+2.74%)
Dec 17, 2018	30.67	31.98	30.67	30.93	258,823	+0.06(+0.18%)
Dec 14, 2018	31.74	32.34	30.71	30.87	210,091	-1.15(-3.59%)
Dec 13, 2018	32.81	33.03	31.58	32.02	157,868	-0.78(-2.38%)
Dec 12, 2018	32.22	33.58	32.04	32.81	155,324	+1.24(+3.94%)
Dec 11, 2018	33.34	33.34	31.29	31.56	213,768	-1.03(-3.15%)
Dec 10, 2018	33.49	33.65	32.02	32.59	241,942	-0.88(-2.62%)
Dec 07, 2018	33.16	35.36	33.16	33.47	427,291	+0.21(+0.62%)
Dec 06, 2018	32.18	33.30	31.83	33.26	440,071	+0.42(+1.29%)
Dec 04, 2018	35.61	35.61	32.77	32.83	370,524	-3.70(-10.14%)
Dec 03, 2018	37.33	37.72	35.62	36.54	467,722	+0.04(+0.10%)
Nov 30, 2018	36.33	36.84	36.03	36.50	318,107	+0.12(+0.34%)
Nov 29, 2018	36.83	37.23	36.03	36.38	220,702	-0.66(-1.78%)
Nov 28, 2018	35.39	37.24	34.17	37.04	422,448	+1.77(+5.02%)
Nov 27, 2018	34.87	36.03	34.87	35.27	241,560	+0.26(+0.75%)
Nov 26, 2018	34.67	35.21	34.09	35.00	257,576	+0.61(+1.78%)
Nov 23, 2018	34.33	34.68	33.95	34.39	92,843	-0.17(-0.49%)
Nov 21, 2018		34.56	34.56	34.56	0	+0.72(+2.12%)
Nov 20, 2018	32.10	34.38	32.10	33.84	418,412	+1.21(+3.70%)
Nov 19, 2018	32.83	33.30	32.12	32.64	361,686	-0.31(-0.94%)
Nov 16, 2018	31.66	33.16	31.55	32.95	425,062	+0.92(+2.88%)
Nov 15, 2018	33.65	33.85	31.41	32.02	572,335	-2.12(-6.21%)
Nov 14, 2018	34.89	35.49	33.90	34.14	291,892	-0.27(-0.79%)
Nov 13, 2018	33.72	35.10	33.71	34.42	359,475	+0.98(+2.93%)
Nov 12, 2018	33.33	34.37	32.65	33.44	328,559	-0.35(-1.03%)
Nov 09, 2018	34.03	34.22	33.33	33.79	269,510	-0.32(-0.94%)
Nov 08, 2018	34.46	35.51	33.12	34.11	365,964	-0.96(-2.74%)
Nov 07, 2018	34.14	35.60	32.89	35.07	421,861	+1.08(+3.19%)
Nov 06, 2018	33.96	35.16	33.42	33.98	397,574	+0.24(+0.70%)
Nov 05, 2018	33.04	34.16	33.04	33.75	404,227	+0.61(+1.85%)
Nov 02, 2018	29.36	33.65	28.78	33.14	690,647	-0.11(-0.34%)
Nov 01, 2018	28.87	34.42	28.74	33.25	1,146,699	+4.54(+15.82%)
Oct 31, 2018	29.43	29.62	28.17	28.71	400,588	-0.30(-1.04%)
Oct 30, 2018	28.09	29.21	27.56	29.01	1,005,244	+0.91(+3.25%)
Oct 29, 2018	28.80	28.80	27.84	28.09	341,592	-0.12(-0.43%)
Oct 26, 2018	28.93	29.28	27.80	28.22	301,660	-1.26(-4.28%)
Oct 25, 2018	28.32	30.21	28.19	29.48	666,877	+1.51(+5.39%)
Oct 24, 2018	29.08	29.62	27.89	27.97	372,375	-1.21(-4.13%)
Oct 23, 2018	28.18	29.46	28.18	29.18	487,768	+0.57(+2.01%)
Oct 22, 2018	29.08	29.30	28.17	28.60	301,276	-0.35(-1.20%)
Oct 19, 2018	30.09	30.22	28.88	28.95	307,815	-1.06(-3.55%)
Oct 18, 2018	30.35	31.62	29.47	30.02	349,662	-1.39(-4.44%)
Oct 17, 2018	32.42	32.80	30.68	31.41	362,517	-2.86(-8.33%)
Oct 16, 2018	32.87	34.89	32.53	34.27	415,508	+1.88(+5.79%)
Oct 15, 2018	33.05	34.14	31.71	32.39	691,436	-1.06(-3.18%)
Oct 12, 2018	34.52	34.52	33.15	33.46	297,947	-0.23(-0.67%)
Oct 11, 2018	34.18	35.19	33.68	33.68	227,724	-0.66(-1.92%)
Oct 10, 2018	35.02	35.64	34.26	34.34	287,867	-0.70(-1.99%)
Oct 09, 2018	35.66	36.09	35.00	35.04	334,420	-1.00(-2.77%)
Oct 08, 2018	34.81	36.26	34.47	36.04	343,665	+1.00(+2.85%)
Oct 05, 2018	35.88	35.88	33.65	35.04	296,886	-0.84(-2.34%)
Oct 04, 2018	35.63	36.55	35.27	35.88	222,027	-0.02(-0.05%)
Oct 03, 2018	35.99	36.11	35.10	35.90	328,955	+0.12(+0.34%)
Oct 02, 2018	36.57	36.67	35.73	35.78	253,643	-0.71(-1.94%)

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.