Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.08	29.51	28.32	29.06	229,932	+0.10(+0.35%)
Dec 28, 2018	28.66	29.52	27.99	28.96	152,124	+0.45(+1.58%)
Dec 27, 2018	28.28	28.66	27.40	28.51	147,080	-0.26(-0.89%)
Dec 26, 2018	27.22	28.82	26.90	28.76	233,073	+1.59(+5.87%)
Dec 24, 2018	26.89	27.90	26.89	27.17	187,045	-0.12(-0.44%)
Dec 21, 2018	28.75	29.01	27.05	27.29	849,779	-1.71(-5.91%)
Dec 20, 2018	29.32	30.18	28.94	29.00	348,624	-0.24(-0.81%)
Dec 19, 2018	30.31	31.03	29.11	29.24	252,480	-1.11(-3.65%)
Dec 18, 2018	29.38	31.04	28.86	30.35	338,573	+1.19(+4.09%)
Dec 17, 2018	29.72	30.47	29.01	29.16	420,619	-0.68(-2.27%)
Dec 14, 2018	30.12	31.15	29.65	29.84	282,423	-0.59(-1.93%)
Dec 13, 2018	30.19	31.08	29.88	30.42	440,251	+0.25(+0.82%)
Dec 12, 2018	30.48	30.91	29.94	30.18	357,776	-0.05(-0.18%)
Dec 11, 2018	29.95	30.56	29.05	30.23	648,560	+0.77(+2.61%)
Dec 10, 2018	29.74	30.38	29.03	29.46	868,740	-0.48(-1.59%)
Dec 07, 2018	30.69	31.55	29.86	29.94	337,860	-0.45(-1.48%)
Dec 06, 2018	30.51	30.84	29.74	30.39	480,823	-0.47(-1.51%)
Dec 04, 2018	32.34	32.54	30.64	30.85	445,460	-1.42(-4.40%)
Dec 03, 2018	31.94	32.44	30.74	32.27	440,427	+0.79(+2.50%)
Nov 30, 2018	31.48	31.90	30.87	31.49	443,496	-0.17(-0.55%)
Nov 29, 2018	32.03	32.47	31.47	31.66	225,318	-0.37(-1.14%)
Nov 28, 2018	31.32	32.40	30.58	32.03	277,735	+0.54(+1.72%)
Nov 27, 2018	31.16	31.92	30.40	31.49	288,523	+0.14(+0.44%)
Nov 26, 2018	32.24	33.12	30.85	31.35	352,814	-0.77(-2.40%)
Nov 23, 2018	32.43	32.51	31.82	32.12	109,237	-0.74(-2.26%)
Nov 21, 2018		32.86	32.86	32.86	0	+0.39(+1.21%)
Nov 20, 2018	33.28	33.47	31.64	32.47	313,521	-1.33(-3.93%)
Nov 19, 2018	35.04	35.55	33.50	33.80	344,090	-1.22(-3.48%)
Nov 16, 2018	35.42	35.69	34.14	35.01	475,143	-0.34(-0.96%)
Nov 15, 2018	36.82	37.28	35.17	35.35	559,349	-1.80(-4.83%)
Nov 14, 2018	38.47	38.47	36.42	37.15	247,247	-0.71(-1.89%)
Nov 13, 2018	36.68	38.44	36.68	37.86	357,057	+0.92(+2.48%)
Nov 12, 2018	37.74	37.78	36.32	36.95	273,943	-0.64(-1.71%)
Nov 09, 2018	36.65	37.95	36.51	37.59	444,259	+0.57(+1.53%)
Nov 08, 2018	36.43	37.48	35.52	37.02	280,956	+0.10(+0.27%)
Nov 07, 2018	37.88	37.88	35.62	36.92	318,142	-0.58(-1.54%)
Nov 06, 2018	36.45	37.97	36.10	37.50	500,739	+0.82(+2.25%)
Nov 05, 2018	35.26	37.09	35.02	36.67	465,157	+1.65(+4.71%)
Nov 02, 2018	34.45	35.25	33.25	35.02	636,106	+0.53(+1.54%)
Nov 01, 2018	35.46	36.29	32.89	34.49	1,193,386	-2.02(-5.52%)
Oct 31, 2018	36.20	36.87	35.65	36.51	349,897	+0.72(+2.02%)
Oct 30, 2018	35.65	36.81	34.93	35.78	254,557	-0.03(-0.08%)
Oct 29, 2018	36.43	37.24	35.55	35.81	283,641	-0.27(-0.74%)
Oct 26, 2018	35.13	36.41	34.68	36.08	422,325	+0.50(+1.42%)
Oct 25, 2018	34.46	36.06	34.03	35.57	395,163	+1.78(+5.26%)
Oct 24, 2018	36.20	36.40	33.76	33.80	346,645	-2.39(-6.61%)
Oct 23, 2018	35.67	36.65	35.01	36.19	235,131	-0.14(-0.38%)
Oct 22, 2018	36.24	37.09	36.04	36.32	234,453	+0.26(+0.71%)
Oct 19, 2018	37.19	37.54	36.03	36.07	267,472	-1.15(-3.10%)
Oct 18, 2018	37.06	37.75	36.65	37.22	301,695	+0.15(+0.40%)
Oct 17, 2018	37.12	37.41	36.65	37.08	172,677	-0.12(-0.32%)
Oct 16, 2018	36.12	37.85	35.84	37.19	410,729	+1.44(+4.02%)
Oct 15, 2018	35.30	36.29	35.11	35.76	247,665	+0.64(+1.83%)
Oct 12, 2018	35.84	35.99	34.46	35.11	398,207	-0.26(-0.73%)
Oct 11, 2018	35.23	36.37	34.96	35.37	283,985	-0.14(-0.39%)
Oct 10, 2018	37.08	37.58	35.37	35.51	419,227	-1.74(-4.67%)
Oct 09, 2018	36.96	37.85	36.92	37.25	328,461	+0.14(+0.37%)
Oct 08, 2018	36.38	37.31	36.23	37.11	238,606	+0.70(+1.91%)
Oct 05, 2018	36.38	36.87	35.97	36.42	229,823	+0.17(+0.48%)
Oct 04, 2018	36.30	36.67	35.33	36.24	581,735	-0.26(-0.70%)
Oct 03, 2018	37.43	37.90	35.64	36.50	831,810	-1.02(-2.71%)
Oct 02, 2018	37.21	38.36	37.18	37.52	462,935	+0.16(+0.44%)

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.