Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.43	31.95	31.27	31.75	550,544	+0.49(+1.56%)
Dec 28, 2018	31.81	31.94	31.09	31.26	604,700	-0.23(-0.72%)
Dec 27, 2018	30.22	31.49	29.77	31.48	815,413	+0.76(+2.46%)
Dec 26, 2018	29.65	30.78	29.02	30.73	738,987	+1.22(+4.12%)
Dec 24, 2018	30.13	30.19	29.44	29.51	592,936	-0.90(-2.96%)
Dec 21, 2018	30.75	31.19	30.06	30.41	2,074,780	-0.34(-1.11%)
Dec 20, 2018	31.19	31.57	30.19	30.75	1,084,439	-0.66(-2.09%)
Dec 19, 2018	32.01	32.42	31.02	31.41	686,656	-0.55(-1.72%)
Dec 18, 2018	31.60	32.22	31.22	31.96	714,843	+0.73(+2.34%)
Dec 17, 2018	31.65	32.20	30.96	31.23	799,126	-0.41(-1.31%)
Dec 14, 2018	31.24	31.95	31.09	31.65	395,846	+0.11(+0.34%)
Dec 13, 2018	32.67	32.98	31.54	31.54	487,313	-1.14(-3.47%)
Dec 12, 2018	32.24	33.77	32.20	32.67	1,116,219	+0.79(+2.49%)
Dec 11, 2018	32.37	32.37	31.38	31.88	969,190	+0.01(+0.03%)
Dec 10, 2018	30.84	32.12	30.84	31.87	1,022,792	+1.12(+3.63%)
Dec 07, 2018	31.04	32.05	30.67	30.75	740,533	-0.24(-0.78%)
Dec 06, 2018	30.19	31.08	29.57	31.00	861,332	+0.31(+1.00%)
Dec 04, 2018	31.85	32.16	30.60	30.69	808,893	-1.05(-3.29%)
Dec 03, 2018	32.12	32.21	31.27	31.74	902,654	+0.01(+0.03%)
Nov 30, 2018	31.14	31.78	30.64	31.73	657,524	+0.54(+1.73%)
Nov 29, 2018	31.28	31.71	31.00	31.19	391,665	-0.15(-0.49%)
Nov 28, 2018	30.46	31.60	30.11	31.34	466,880	+1.13(+3.73%)
Nov 27, 2018	30.02	30.22	29.45	30.21	607,705	-0.14(-0.45%)
Nov 26, 2018	30.16	30.65	29.76	30.35	513,108	+0.37(+1.23%)
Nov 23, 2018	29.87	30.43	29.84	29.98	334,588	-0.23(-0.78%)
Nov 21, 2018		30.21	30.21	30.21	0	-0.05(-0.15%)
Nov 20, 2018	30.26	30.64	29.76	30.26	725,109	-0.70(-2.27%)
Nov 19, 2018	31.87	31.90	30.89	30.96	448,055	-0.87(-2.75%)
Nov 16, 2018	31.98	32.30	31.57	31.84	629,780	-0.56(-1.72%)
Nov 15, 2018	31.84	32.68	31.74	32.39	589,353	+0.34(+1.07%)
Nov 14, 2018	32.89	32.89	32.03	32.05	466,704	-0.64(-1.96%)
Nov 13, 2018	33.05	33.40	32.44	32.69	606,678	-0.32(-0.98%)
Nov 12, 2018	34.29	34.50	32.99	33.02	573,975	-1.17(-3.43%)
Nov 09, 2018	34.03	34.38	33.76	34.19	651,975	+0.06(+0.18%)
Nov 08, 2018	34.85	34.87	33.91	34.12	672,717	-0.72(-2.07%)
Nov 07, 2018	34.54	35.00	33.97	34.85	694,624	+0.45(+1.31%)
Nov 06, 2018	33.15	35.07	33.12	34.40	1,238,764	+1.32(+4.01%)
Nov 05, 2018	33.46	33.72	32.84	33.07	986,943	-0.14(-0.43%)
Nov 02, 2018	32.75	34.69	32.55	33.21	2,009,748	+0.77(+2.39%)
Nov 01, 2018	32.39	33.48	32.27	32.44	2,372,472	+0.61(+1.93%)
Oct 31, 2018	29.38	32.67	29.38	31.83	4,277,933	+4.56(+16.72%)
Oct 30, 2018	26.67	27.34	26.49	27.27	603,289	+0.43(+1.61%)
Oct 29, 2018	27.99	28.11	26.49	26.84	1,992,000	-0.91(-3.28%)
Oct 26, 2018	27.22	27.93	26.78	27.75	2,684,363	+0.20(+0.72%)
Oct 25, 2018	27.56	28.11	27.16	27.55	646,438	+0.05(+0.20%)
Oct 24, 2018	29.08	29.14	27.42	27.49	937,348	-1.51(-5.22%)
Oct 23, 2018	28.64	29.32	28.26	29.01	548,912	-0.12(-0.40%)
Oct 22, 2018	29.11	29.26	28.36	29.12	398,438	+0.10(+0.34%)
Oct 19, 2018	28.98	29.10	28.63	29.02	415,155	+0.02(+0.06%)
Oct 18, 2018	29.20	29.38	28.84	29.01	201,177	-0.39(-1.32%)
Oct 17, 2018	29.63	29.66	29.00	29.39	346,440	-0.36(-1.21%)
Oct 16, 2018	29.07	29.78	28.54	29.75	802,026	+0.84(+2.90%)
Oct 15, 2018	27.69	29.24	27.59	28.92	1,000,735	+1.44(+5.25%)
Oct 12, 2018	27.93	27.93	26.94	27.47	654,971	+0.12(+0.43%)
Oct 11, 2018	27.80	28.25	27.29	27.36	668,546	-0.61(-2.19%)
Oct 10, 2018	28.93	29.36	27.90	27.97	724,377	-1.05(-3.60%)
Oct 09, 2018	29.36	29.50	28.50	29.02	638,785	-0.42(-1.44%)
Oct 08, 2018	29.41	29.68	29.20	29.44	422,698	+0.03(+0.09%)
Oct 05, 2018	29.66	29.85	29.13	29.41	646,093	-0.29(-0.97%)
Oct 04, 2018	29.76	29.89	29.25	29.70	425,754	-0.21(-0.69%)
Oct 03, 2018	29.96	30.20	29.75	29.91	324,559	+0.00(+0.00%)
Oct 02, 2018	29.96	30.47	29.65	29.91	390,078	-0.05(-0.18%)

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.