Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.19	29.35	29.01	29.20	377,548	+0.18(+0.62%)
Dec 28, 2018	29.36	29.40	28.92	29.02	967,827	-0.52(-1.77%)
Dec 27, 2018	29.41	29.58	28.91	29.55	584,171	+0.50(+1.74%)
Dec 26, 2018	28.54	29.04	28.11	29.04	273,615	+0.59(+2.06%)
Dec 24, 2018	28.24	28.81	28.15	28.45	331,852	+0.23(+0.83%)
Dec 21, 2018	29.35	29.43	28.18	28.22	2,782,366	-1.51(-5.09%)
Dec 20, 2018	30.15	30.21	29.67	29.73	604,708	+0.18(+0.61%)
Dec 19, 2018	30.69	30.70	29.45	29.55	677,622	-0.58(-1.91%)
Dec 18, 2018	30.29	30.44	30.10	30.13	397,832	-0.17(-0.57%)
Dec 17, 2018	30.30	30.48	30.14	30.30	1,131,505	-0.34(-1.12%)
Dec 14, 2018	30.77	30.88	30.50	30.65	1,136,304	-0.61(-1.96%)
Dec 13, 2018	31.66	31.75	31.25	31.26	1,031,205	-0.72(-2.26%)
Dec 12, 2018	31.98	32.30	31.97	31.98	595,779	+0.69(+2.19%)
Dec 11, 2018	32.00	32.14	31.12	31.29	1,636,573	-0.85(-2.64%)
Dec 10, 2018	31.86	32.19	31.71	32.14	637,196	-0.02(-0.06%)
Dec 07, 2018	32.31	32.42	31.77	32.16	831,182	-3.21(-9.07%)
Dec 06, 2018	35.16	35.37	34.80	35.37	338,042	-1.45(-3.94%)
Dec 04, 2018	37.62	37.68	36.82	36.82	491,899	-0.95(-2.51%)
Dec 03, 2018	37.61	37.78	37.55	37.77	222,822	+1.02(+2.77%)
Nov 30, 2018	36.84	36.84	36.51	36.75	150,509	-0.45(-1.21%)
Nov 29, 2018	37.28	37.46	37.06	37.20	156,721	-0.19(-0.51%)
Nov 28, 2018	36.70	37.40	36.68	37.39	494,050	+0.70(+1.92%)
Nov 27, 2018	36.34	36.76	36.17	36.69	543,359	+1.08(+3.04%)
Nov 26, 2018	35.14	35.60	35.11	35.60	241,939	+0.29(+0.82%)
Nov 23, 2018	35.05	35.34	35.05	35.32	89,285	+0.57(+1.63%)
Nov 21, 2018		34.75	34.75	34.75	0	+0.91(+2.69%)
Nov 20, 2018	33.93	34.33	33.78	33.84	252,882	-1.33(-3.79%)
Nov 19, 2018	35.61	35.68	35.14	35.17	251,644	-1.03(-2.84%)
Nov 16, 2018	36.03	36.55	35.95	36.20	396,070	-0.03(-0.07%)
Nov 15, 2018	36.13	36.35	35.83	36.23	207,034	+0.23(+0.63%)
Nov 14, 2018	36.32	36.34	35.87	36.00	192,615	+0.40(+1.11%)
Nov 13, 2018	35.67	36.04	35.53	35.60	476,530	+0.22(+0.61%)
Nov 12, 2018	36.05	36.05	35.28	35.39	638,248	-0.74(-2.05%)
Nov 09, 2018	36.32	36.34	36.13	36.13	529,055	-1.15(-3.10%)
Nov 08, 2018	37.89	37.94	37.19	37.28	381,339	-1.64(-4.22%)
Nov 07, 2018	38.80	39.09	38.64	38.92	581,392	+3.16(+8.85%)
Nov 06, 2018	35.42	35.78	35.37	35.76	247,728	+0.55(+1.56%)
Nov 05, 2018	35.23	35.33	35.05	35.21	402,602	+0.44(+1.27%)
Nov 02, 2018	35.76	35.85	34.67	34.77	462,729	-0.92(-2.58%)
Nov 01, 2018	35.34	35.75	35.28	35.69	628,199	+0.45(+1.28%)
Oct 31, 2018	35.58	35.69	35.23	35.23	210,332	-0.05(-0.15%)
Oct 30, 2018	34.72	35.54	34.65	35.29	293,265	-0.48(-1.34%)
Oct 29, 2018	36.19	36.45	35.60	35.77	234,515	-0.35(-0.97%)
Oct 26, 2018	35.99	36.33	35.46	36.12	445,981	+0.83(+2.35%)
Oct 25, 2018	35.32	35.48	35.09	35.29	194,318	+0.20(+0.57%)
Oct 24, 2018	35.79	35.94	35.08	35.09	357,125	-1.60(-4.35%)
Oct 23, 2018	36.37	36.83	36.25	36.69	273,824	+0.61(+1.70%)
Oct 22, 2018	36.61	36.61	36.01	36.07	213,958	-0.39(-1.06%)
Oct 19, 2018	36.72	36.82	36.33	36.46	199,199	+0.48(+1.33%)
Oct 18, 2018	35.95	36.64	35.83	35.98	587,886	-1.42(-3.78%)
Oct 17, 2018	37.04	37.70	36.84	37.40	1,243,606	-7.56(-16.81%)
Oct 16, 2018	44.86	45.02	44.67	44.95	113,697	+0.87(+1.98%)
Oct 15, 2018	43.98	44.37	43.78	44.08	154,699	+0.10(+0.23%)
Oct 12, 2018	44.22	44.30	43.60	43.98	175,797	-0.21(-0.47%)
Oct 11, 2018	44.92	44.98	44.01	44.19	140,473	-0.88(-1.96%)
Oct 10, 2018	45.63	45.68	45.01	45.07	123,729	-0.91(-1.98%)
Oct 09, 2018	45.33	46.09	45.29	45.98	105,030	+0.05(+0.12%)
Oct 08, 2018	45.97	46.14	45.62	45.93	67,312	-0.33(-0.72%)
Oct 05, 2018	46.14	46.65	46.02	46.26	88,508	-0.04(-0.08%)
Oct 04, 2018	47.00	47.00	46.05	46.30	79,666	-0.90(-1.91%)
Oct 03, 2018	47.70	47.77	47.16	47.20	106,493	-0.25(-0.53%)
Oct 02, 2018	47.15	47.52	47.05	47.45	160,634	-0.17(-0.36%)

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.