Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.52	29.96	28.76	29.50	226,489	+0.10(+0.35%)
Dec 28, 2018	29.10	29.97	28.41	29.40	149,846	+0.46(+1.58%)
Dec 27, 2018	28.71	29.10	27.82	28.94	144,877	-0.26(-0.89%)
Dec 26, 2018	27.63	29.26	27.31	29.20	229,583	+1.62(+5.87%)
Dec 24, 2018	27.29	28.33	27.29	27.58	184,244	-0.12(-0.44%)
Dec 21, 2018	29.18	29.45	27.46	27.70	837,054	-1.74(-5.91%)
Dec 20, 2018	29.77	30.64	29.38	29.44	343,403	-0.24(-0.81%)
Dec 19, 2018	30.77	31.50	29.55	29.69	248,699	-1.13(-3.65%)
Dec 18, 2018	29.82	31.51	29.29	30.81	333,503	+1.21(+4.09%)
Dec 17, 2018	30.17	30.93	29.45	29.60	414,320	-0.69(-2.27%)
Dec 14, 2018	30.58	31.62	30.10	30.29	278,193	-0.60(-1.93%)
Dec 13, 2018	30.65	31.56	30.34	30.89	433,658	+0.25(+0.82%)
Dec 12, 2018	30.94	31.38	30.39	30.63	352,418	-0.06(-0.18%)
Dec 11, 2018	30.40	31.03	29.49	30.69	638,848	+0.78(+2.61%)
Dec 10, 2018	30.20	30.84	29.47	29.91	855,731	-0.48(-1.59%)
Dec 07, 2018	31.16	32.03	30.32	30.39	332,800	-0.46(-1.48%)
Dec 06, 2018	30.98	31.30	30.20	30.85	473,622	-0.47(-1.51%)
Dec 04, 2018	32.83	33.03	31.11	31.32	438,789	-1.44(-4.40%)
Dec 03, 2018	32.43	32.93	31.21	32.76	433,832	+0.80(+2.50%)
Nov 30, 2018	31.96	32.38	31.34	31.96	436,854	-0.18(-0.55%)
Nov 29, 2018	32.51	32.96	31.95	32.14	221,944	-0.37(-1.14%)
Nov 28, 2018	31.80	32.89	31.04	32.51	273,575	+0.55(+1.72%)
Nov 27, 2018	31.63	32.40	30.86	31.96	284,202	+0.14(+0.44%)
Nov 26, 2018	32.73	33.62	31.32	31.83	347,530	-0.78(-2.40%)
Nov 23, 2018	32.92	33.01	32.31	32.61	107,601	-0.75(-2.26%)
Nov 21, 2018		33.36	33.36	33.36	0	+0.40(+1.21%)
Nov 20, 2018	33.79	33.98	32.12	32.96	308,826	-1.35(-3.93%)
Nov 19, 2018	35.57	36.09	34.01	34.31	338,937	-1.24(-3.48%)
Nov 16, 2018	35.96	36.23	34.66	35.55	468,027	-0.34(-0.96%)
Nov 15, 2018	37.38	37.84	35.70	35.89	550,973	-1.82(-4.83%)
Nov 14, 2018	39.05	39.05	36.97	37.71	243,545	-0.73(-1.89%)
Nov 13, 2018	37.24	39.03	37.24	38.44	351,711	+0.93(+2.48%)
Nov 12, 2018	38.31	38.36	36.87	37.51	269,841	-0.65(-1.71%)
Nov 09, 2018	37.21	38.52	37.06	38.16	437,607	+0.58(+1.53%)
Nov 08, 2018	36.99	38.05	36.06	37.58	276,749	+0.10(+0.27%)
Nov 07, 2018	38.46	38.46	36.16	37.48	313,378	-0.59(-1.54%)
Nov 06, 2018	37.01	38.55	36.65	38.07	493,240	+0.84(+2.25%)
Nov 05, 2018	35.80	37.66	35.56	37.23	458,192	+1.67(+4.71%)
Nov 02, 2018	34.97	35.79	33.75	35.56	626,581	+0.54(+1.54%)
Nov 01, 2018	36.00	36.84	33.39	35.02	1,175,515	-2.05(-5.52%)
Oct 31, 2018	36.75	37.43	36.19	37.06	344,657	+0.73(+2.02%)
Oct 30, 2018	36.19	37.37	35.46	36.33	250,745	-0.03(-0.08%)
Oct 29, 2018	36.99	37.81	36.10	36.36	279,393	-0.27(-0.74%)
Oct 26, 2018	35.67	36.96	35.21	36.63	416,000	+0.51(+1.42%)
Oct 25, 2018	34.99	36.61	34.55	36.11	389,245	+1.80(+5.26%)
Oct 24, 2018	36.75	36.95	34.27	34.31	341,453	-2.43(-6.61%)
Oct 23, 2018	36.22	37.20	35.55	36.74	231,610	-0.14(-0.38%)
Oct 22, 2018	36.79	37.66	36.59	36.88	230,942	+0.26(+0.71%)
Oct 19, 2018	37.75	38.11	36.58	36.62	263,467	-1.17(-3.10%)
Oct 18, 2018	37.62	38.33	37.20	37.79	297,177	+0.15(+0.40%)
Oct 17, 2018	37.69	37.97	37.21	37.64	170,091	-0.12(-0.32%)
Oct 16, 2018	36.67	38.43	36.39	37.76	404,578	+1.46(+4.02%)
Oct 15, 2018	35.83	36.84	35.65	36.30	243,957	+0.65(+1.83%)
Oct 12, 2018	36.38	36.53	34.99	35.65	392,244	-0.26(-0.73%)
Oct 11, 2018	35.77	36.92	35.49	35.91	279,733	-0.14(-0.39%)
Oct 10, 2018	37.64	38.15	35.91	36.05	412,949	-1.77(-4.67%)
Oct 09, 2018	37.52	38.43	37.48	37.82	323,542	+0.14(+0.37%)
Oct 08, 2018	36.93	37.88	36.78	37.68	235,033	+0.71(+1.91%)
Oct 05, 2018	36.93	37.43	36.51	36.97	226,381	+0.18(+0.48%)
Oct 04, 2018	36.85	37.23	35.86	36.79	573,023	-0.26(-0.70%)
Oct 03, 2018	38.00	38.48	36.18	37.05	819,354	-1.03(-2.71%)
Oct 02, 2018	37.78	38.94	37.74	38.09	456,002	+0.17(+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.