Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.06	30.34	29.61	30.31	640,055	+0.37(+1.25%)
Dec 28, 2018	30.31	31.02	29.67	29.94	503,525	-0.37(-1.24%)
Dec 27, 2018	30.46	30.89	28.84	30.31	587,492	-0.63(-2.05%)
Dec 26, 2018	29.78	30.99	29.12	30.95	606,974	+1.36(+4.61%)
Dec 24, 2018	30.27	30.58	29.53	29.58	417,921	-0.88(-2.90%)
Dec 21, 2018	31.55	32.72	30.39	30.47	1,417,891	-1.09(-3.44%)
Dec 20, 2018	33.24	33.24	31.35	31.55	601,286	-0.69(-2.14%)
Dec 19, 2018	34.34	34.41	32.20	32.24	556,822	-1.83(-5.38%)
Dec 18, 2018	33.07	34.71	32.66	34.08	694,037	+1.40(+4.29%)
Dec 17, 2018	33.54	33.74	32.40	32.68	1,007,427	-0.72(-2.14%)
Dec 14, 2018	33.43	34.27	33.01	33.39	585,394	-0.38(-1.11%)
Dec 13, 2018	33.61	34.14	33.40	33.77	545,509	+0.09(+0.28%)
Dec 12, 2018	33.38	34.05	32.98	33.67	515,577	+0.81(+2.46%)
Dec 11, 2018	32.72	33.45	32.51	32.86	577,888	+0.81(+2.53%)
Dec 10, 2018	32.80	33.12	31.58	32.06	630,137	-0.87(-2.63%)
Dec 07, 2018	33.64	34.28	32.77	32.92	568,929	-0.66(-1.96%)
Dec 06, 2018	33.47	33.75	32.81	33.58	569,563	-0.41(-1.22%)
Dec 04, 2018	35.37	35.74	33.86	33.99	500,628	-1.51(-4.24%)
Dec 03, 2018	36.40	36.40	35.16	35.50	450,485	-0.24(-0.66%)
Nov 30, 2018	35.64	36.04	35.14	35.74	504,346	+0.04(+0.11%)
Nov 29, 2018	35.47	35.97	34.79	35.70	438,580	+0.10(+0.29%)
Nov 28, 2018	35.91	35.95	34.47	35.59	429,972	-0.24(-0.68%)
Nov 27, 2018	36.21	36.46	35.75	35.84	502,141	-0.46(-1.27%)
Nov 26, 2018	34.48	36.41	34.41	36.30	866,199	+1.87(+5.44%)
Nov 23, 2018	34.82	34.84	34.30	34.43	237,195	-0.68(-1.93%)
Nov 21, 2018		35.11	35.11	35.11	0	+1.51(+4.48%)
Nov 20, 2018	34.06	34.79	33.54	33.60	377,988	-0.86(-2.49%)
Nov 19, 2018	35.14	35.73	34.41	34.46	418,250	-0.62(-1.77%)
Nov 16, 2018	34.60	35.29	34.50	35.08	356,696	+0.29(+0.84%)
Nov 15, 2018	33.88	34.84	33.53	34.79	388,777	+0.59(+1.73%)
Nov 14, 2018	35.09	35.26	33.99	34.19	519,632	-0.52(-1.49%)
Nov 13, 2018	34.54	35.06	34.31	34.71	532,766	+0.28(+0.82%)
Nov 12, 2018	34.66	34.97	34.23	34.43	784,391	-0.43(-1.24%)
Nov 09, 2018	35.62	35.90	34.47	34.86	537,593	-0.89(-2.50%)
Nov 08, 2018	36.15	36.19	35.55	35.76	452,785	-0.71(-1.94%)
Nov 07, 2018	36.37	36.51	35.41	36.46	442,981	+0.52(+1.44%)
Nov 06, 2018	36.20	36.56	35.82	35.94	557,377	-0.45(-1.24%)
Nov 05, 2018	36.17	36.62	35.76	36.40	589,512	+0.24(+0.65%)
Nov 02, 2018	35.30	36.17	35.20	36.16	752,907	+1.18(+3.36%)
Nov 01, 2018	33.27	35.01	32.88	34.98	1,003,202	+1.94(+5.87%)
Oct 31, 2018	34.98	35.23	33.01	33.04	821,249	-1.85(-5.31%)
Oct 30, 2018	33.87	35.04	33.85	34.90	572,729	+1.13(+3.35%)
Oct 29, 2018	34.44	34.92	33.34	33.77	892,891	-0.33(-0.97%)
Oct 26, 2018	35.64	35.64	33.80	34.10	789,448	-1.64(-4.58%)
Oct 25, 2018	35.44	36.38	35.35	35.74	1,813,398	+0.82(+2.35%)
Oct 24, 2018	33.38	36.42	32.86	34.92	4,179,261	+4.45(+14.62%)
Oct 23, 2018	29.54	30.79	29.36	30.46	874,133	+0.61(+2.05%)
Oct 22, 2018	29.62	30.17	29.59	29.85	579,090	+0.38(+1.28%)
Oct 19, 2018	29.10	30.11	29.00	29.48	782,331	+0.13(+0.45%)
Oct 18, 2018	29.97	30.29	29.26	29.34	670,559	-0.83(-2.75%)
Oct 17, 2018	29.78	30.56	29.17	30.17	651,747	-0.61(-1.99%)
Oct 16, 2018	29.52	30.93	29.11	30.78	823,033	+1.52(+5.18%)
Oct 15, 2018	28.11	29.65	28.11	29.27	491,256	+0.94(+3.32%)
Oct 12, 2018	29.18	29.23	28.08	28.33	669,522	-0.40(-1.41%)
Oct 11, 2018	28.34	28.87	28.07	28.73	918,121	+0.18(+0.63%)
Oct 10, 2018	29.16	29.21	28.50	28.55	914,834	-0.72(-2.44%)
Oct 09, 2018	30.62	30.64	29.22	29.27	751,745	-1.36(-4.43%)
Oct 08, 2018	30.42	30.79	30.22	30.62	627,536	+0.27(+0.90%)
Oct 05, 2018	31.10	31.27	30.27	30.35	352,234	-0.58(-1.89%)
Oct 04, 2018	31.25	31.30	30.72	30.93	632,377	-0.50(-1.59%)
Oct 03, 2018	31.44	31.88	31.26	31.43	409,032	+0.16(+0.51%)
Oct 02, 2018	31.11	31.77	30.99	31.27	447,431	+0.41(+1.34%)

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.