Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.16	24.63	23.68	24.34	500,309	+0.57(+2.38%)
Dec 28, 2018	23.12	24.25	22.83	23.78	600,896	+0.85(+3.70%)
Dec 27, 2018	23.02	23.40	21.70	22.93	417,401	-0.57(-2.41%)
Dec 26, 2018	22.27	23.49	21.14	23.49	723,832	+1.42(+6.41%)
Dec 24, 2018	20.38	22.83	20.38	22.08	497,595	+2.08(+10.38%)
Dec 21, 2018	22.08	22.74	19.63	20.00	3,122,176	-1.98(-9.01%)
Dec 20, 2018	24.06	24.25	21.89	21.98	1,347,541	-2.08(-8.63%)
Dec 19, 2018	24.82	25.48	23.97	24.06	511,577	-0.57(-2.30%)
Dec 18, 2018	24.72	25.57	24.53	24.63	496,481	+0.28(+1.16%)
Dec 17, 2018	26.04	26.23	24.06	24.34	930,337	-1.60(-6.18%)
Dec 14, 2018	26.80	27.17	25.76	25.95	402,625	-0.85(-3.17%)
Dec 13, 2018	28.02	28.12	26.61	26.80	548,627	-0.94(-3.40%)
Dec 12, 2018	28.21	28.59	27.46	27.74	638,031	+0.00(+0.00%)
Dec 11, 2018	27.74	28.31	27.36	27.74	365,913	+0.47(+1.73%)
Dec 10, 2018	27.74	27.93	26.51	27.27	662,404	-0.47(-1.70%)
Dec 07, 2018	29.44	29.44	27.46	27.74	517,308	-1.70(-5.77%)
Dec 06, 2018	29.34	30.01	28.59	29.44	586,950	-0.19(-0.64%)
Dec 04, 2018	30.57	30.95	29.06	29.63	608,336	-1.04(-3.38%)
Dec 03, 2018	31.04	31.14	30.19	30.67	325,497	+0.19(+0.62%)
Nov 30, 2018	31.04	31.28	30.01	30.48	467,709	-0.57(-1.82%)
Nov 29, 2018	30.57	31.23	30.01	31.04	416,043	+0.38(+1.23%)
Nov 28, 2018	30.48	31.23	30.19	30.67	510,601	+0.47(+1.56%)
Nov 27, 2018	29.63	30.19	29.34	30.19	467,039	+0.38(+1.27%)
Nov 26, 2018	29.25	30.29	29.25	29.82	456,333	+0.85(+2.93%)
Nov 23, 2018	29.82	29.91	28.87	28.97	166,094	-0.85(-2.85%)
Nov 21, 2018		29.82	29.82	29.82	0	+2.59(+9.53%)
Nov 20, 2018	28.25	28.25	26.47	27.22	566,936	-0.19(-0.68%)
Nov 19, 2018	28.72	29.00	27.13	27.41	480,556	-1.59(-5.48%)
Nov 16, 2018	28.53	29.09	27.97	29.00	492,970	+0.00(+0.00%)
Nov 15, 2018	29.19	29.28	28.34	29.00	574,773	-0.28(-0.96%)
Nov 14, 2018	30.40	31.24	29.19	29.28	574,941	-1.12(-3.69%)
Nov 13, 2018	30.22	30.50	29.56	30.40	682,196	+0.37(+1.25%)
Nov 12, 2018	30.59	30.68	29.93	30.03	527,727	-0.37(-1.23%)
Nov 09, 2018	30.68	31.90	30.40	30.40	1,351,060	-1.12(-3.56%)
Nov 08, 2018	31.99	33.96	31.43	31.52	1,275,531	-0.37(-1.17%)
Nov 07, 2018	28.06	32.65	27.88	31.90	1,629,813	+6.17(+24.00%)
Nov 06, 2018	25.16	25.72	25.07	25.72	412,828	+0.65(+2.61%)
Nov 05, 2018	25.26	25.54	24.70	25.07	440,020	+0.00(+0.00%)
Nov 02, 2018	24.79	25.44	24.79	25.07	442,407	+0.47(+1.90%)
Nov 01, 2018	24.23	24.79	23.95	24.60	350,037	+0.65(+2.73%)
Oct 31, 2018	24.32	24.60	23.85	23.95	490,834	-0.19(-0.78%)
Oct 30, 2018	23.57	24.70	23.57	24.13	410,362	+0.47(+1.98%)
Oct 29, 2018	24.13	24.79	23.39	23.67	288,942	-0.09(-0.39%)
Oct 26, 2018	23.85	24.13	23.11	23.76	427,056	-0.37(-1.55%)
Oct 25, 2018	24.13	24.70	23.48	24.13	490,494	+0.28(+1.18%)
Oct 24, 2018	25.26	25.44	23.85	23.85	489,650	-1.40(-5.56%)
Oct 23, 2018	24.98	25.54	24.32	25.26	368,870	+0.09(+0.37%)
Oct 22, 2018	25.07	25.35	24.60	25.16	727,693	+0.37(+1.51%)
Oct 19, 2018	25.82	26.19	24.79	24.79	454,208	-1.22(-4.68%)
Oct 18, 2018	25.91	26.19	25.63	26.01	421,509	+0.00(+0.00%)
Oct 17, 2018	26.47	26.75	25.82	26.01	494,781	-0.65(-2.46%)
Oct 16, 2018	26.85	27.03	26.29	26.66	596,094	+0.19(+0.71%)
Oct 15, 2018	26.47	26.94	26.10	26.47	427,877	+0.09(+0.35%)
Oct 12, 2018	26.94	27.13	25.72	26.38	339,911	-0.09(-0.35%)
Oct 11, 2018	26.94	27.60	26.29	26.47	407,691	-0.47(-1.74%)
Oct 10, 2018	27.60	27.88	26.94	26.94	632,471	-0.65(-2.37%)
Oct 09, 2018	27.69	28.11	27.22	27.60	490,716	-0.28(-1.01%)
Oct 08, 2018	27.78	28.16	27.50	27.88	476,573	+0.19(+0.68%)
Oct 05, 2018	28.06	28.72	27.32	27.69	526,281	-0.37(-1.33%)
Oct 04, 2018	28.34	28.53	27.69	28.06	433,911	-0.19(-0.66%)
Oct 03, 2018	28.34	28.72	27.88	28.25	567,850	+0.28(+1.00%)
Oct 02, 2018	29.37	29.56	27.78	27.97	604,761	-1.31(-4.47%)

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.