Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.82	28.89	28.09	28.45	660,512	-0.39(-1.36%)
Dec 28, 2018	29.01	29.33	28.49	28.84	575,613	-0.07(-0.25%)
Dec 27, 2018	28.51	28.92	28.07	28.91	582,990	-0.05(-0.18%)
Dec 26, 2018	27.41	29.03	27.41	28.96	631,488	+1.57(+5.72%)
Dec 24, 2018	27.19	27.70	27.06	27.40	468,964	+0.04(+0.16%)
Dec 21, 2018	28.19	28.78	27.35	27.35	3,387,940	-0.73(-2.60%)
Dec 20, 2018	28.39	28.70	27.85	28.08	664,774	-0.25(-0.88%)
Dec 19, 2018	28.84	29.11	28.17	28.33	717,939	-0.45(-1.58%)
Dec 18, 2018	28.65	29.21	28.55	28.79	572,362	+0.39(+1.38%)
Dec 17, 2018	28.62	29.16	28.15	28.39	660,180	-0.44(-1.51%)
Dec 14, 2018	28.69	29.40	28.69	28.83	425,698	-0.15(-0.52%)
Dec 13, 2018	29.97	30.08	28.86	28.98	433,199	-0.93(-3.12%)
Dec 12, 2018	29.82	30.30	28.93	29.92	426,004	+0.36(+1.20%)
Dec 11, 2018	29.86	30.12	29.30	29.56	591,060	+0.18(+0.61%)
Dec 10, 2018	29.51	30.13	29.12	29.38	984,708	-0.04(-0.12%)
Dec 07, 2018	30.34	30.36	29.28	29.42	897,696	-0.96(-3.16%)
Dec 06, 2018	29.90	30.47	29.72	30.38	961,674	+0.05(+0.18%)
Dec 04, 2018	31.58	31.58	30.25	30.33	830,830	-1.24(-3.92%)
Dec 03, 2018	31.20	31.67	30.98	31.56	423,635	+0.77(+2.51%)
Nov 30, 2018	30.46	30.96	30.44	30.79	848,137	+0.19(+0.61%)
Nov 29, 2018	30.39	30.79	30.25	30.60	687,377	+0.03(+0.09%)
Nov 28, 2018	29.72	30.64	29.55	30.57	645,725	+1.02(+3.46%)
Nov 27, 2018	30.41	30.64	29.28	29.55	932,552	-1.07(-3.49%)
Nov 26, 2018	30.16	30.81	30.16	30.62	648,783	+0.61(+2.05%)
Nov 23, 2018	29.94	30.44	29.94	30.01	531,111	-0.12(-0.38%)
Nov 21, 2018		30.12	30.12	30.12	0	+0.79(+2.70%)
Nov 20, 2018	28.22	29.81	28.14	29.33	1,228,534	+0.41(+1.42%)
Nov 19, 2018	29.40	29.60	28.53	28.92	1,410,138	-0.61(-2.05%)
Nov 16, 2018	29.17	29.89	28.40	29.52	1,336,768	+0.19(+0.64%)
Nov 15, 2018	29.02	29.48	28.02	29.34	1,097,416	+0.04(+0.12%)
Nov 14, 2018	30.06	30.61	29.08	29.30	1,069,950	-0.48(-1.61%)
Nov 13, 2018	30.15	30.32	29.47	29.78	816,578	-0.23(-0.77%)
Nov 12, 2018	29.60	30.67	29.60	30.01	825,361	+0.49(+1.66%)
Nov 09, 2018	29.85	30.13	29.04	29.52	834,314	-0.57(-1.89%)
Nov 08, 2018	29.20	30.25	28.39	30.09	1,160,032	+0.83(+2.83%)
Nov 07, 2018	31.16	31.16	28.51	29.27	1,982,608	-2.93(-9.09%)
Nov 06, 2018	32.43	32.68	31.73	32.19	589,967	-0.40(-1.23%)
Nov 05, 2018	32.61	32.83	32.21	32.59	425,795	+0.12(+0.38%)
Nov 02, 2018	32.15	32.55	31.86	32.47	482,450	+0.46(+1.45%)
Nov 01, 2018	31.34	32.28	31.14	32.01	529,599	+0.71(+2.27%)
Oct 31, 2018	32.14	32.24	30.79	31.30	842,387	-0.52(-1.65%)
Oct 30, 2018	30.28	31.88	30.01	31.82	678,837	+1.70(+5.64%)
Oct 29, 2018	29.85	31.08	29.66	30.12	563,160	+0.69(+2.36%)
Oct 26, 2018	29.65	30.13	29.33	29.43	971,755	-0.47(-1.58%)
Oct 25, 2018	30.42	30.64	29.72	29.90	1,041,936	-0.38(-1.26%)
Oct 24, 2018	30.82	31.48	30.24	30.28	414,518	-0.53(-1.73%)
Oct 23, 2018	30.24	31.03	29.66	30.81	594,410	+0.20(+0.64%)
Oct 22, 2018	30.18	30.98	30.08	30.62	779,190	+0.58(+1.93%)
Oct 19, 2018	31.54	31.62	30.01	30.04	626,072	-1.49(-4.74%)
Oct 18, 2018	31.88	32.27	31.44	31.54	558,276	-0.47(-1.47%)
Oct 17, 2018	31.95	32.01	31.41	32.01	500,557	-0.10(-0.30%)
Oct 16, 2018	31.14	32.16	30.92	32.11	386,434	+1.09(+3.50%)
Oct 15, 2018	30.96	31.23	30.81	31.02	434,858	+0.04(+0.14%)
Oct 12, 2018	30.81	31.23	30.62	30.98	576,737	+0.52(+1.69%)
Oct 11, 2018	30.36	31.03	30.26	30.46	551,794	-0.09(-0.29%)
Oct 10, 2018	32.04	32.22	30.47	30.55	481,713	-1.69(-5.24%)
Oct 09, 2018	32.20	32.61	32.11	32.24	340,679	-0.05(-0.17%)
Oct 08, 2018	32.00	32.55	31.87	32.29	542,869	+0.28(+0.89%)
Oct 05, 2018	32.11	32.40	31.46	32.01	812,175	-0.03(-0.08%)
Oct 04, 2018	32.57	32.67	31.92	32.03	617,543	-0.71(-2.17%)
Oct 03, 2018	32.51	32.97	31.98	32.75	515,754	+0.33(+1.02%)
Oct 02, 2018	34.00	34.17	32.32	32.42	676,878	-1.60(-4.71%)

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.