Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.63	29.76	29.28	29.76	340,090	+0.39(+1.32%)
Dec 28, 2018	28.66	29.69	28.63	29.37	346,013	+0.86(+3.01%)
Dec 27, 2018	28.07	28.56	27.45	28.51	400,558	+0.19(+0.66%)
Dec 26, 2018	27.54	28.36	27.42	28.32	454,176	+0.92(+3.37%)
Dec 24, 2018	27.87	28.14	27.22	27.40	181,151	-0.66(-2.37%)
Dec 21, 2018	28.86	29.04	27.94	28.06	639,705	-0.63(-2.20%)
Dec 20, 2018	29.16	29.65	28.36	28.70	418,229	-0.47(-1.61%)
Dec 19, 2018	29.11	30.15	28.99	29.17	681,892	+0.07(+0.25%)
Dec 18, 2018	29.89	29.96	28.48	29.09	976,949	-0.60(-2.02%)
Dec 17, 2018	30.68	31.22	29.57	29.69	709,772	-1.02(-3.32%)
Dec 14, 2018	31.28	31.47	30.30	30.71	944,873	-0.88(-2.80%)
Dec 13, 2018	32.50	32.54	31.40	31.60	391,161	-0.79(-2.45%)
Dec 12, 2018	32.57	33.10	31.72	32.39	366,171	+0.19(+0.58%)
Dec 11, 2018	32.67	32.99	31.88	32.20	645,711	-0.06(-0.20%)
Dec 10, 2018	32.29	32.76	31.65	32.27	1,030,523	-0.06(-0.18%)
Dec 07, 2018	32.62	33.25	32.12	32.33	501,374	-0.39(-1.19%)
Dec 06, 2018	32.26	32.76	31.60	32.71	291,667	+0.10(+0.30%)
Dec 04, 2018	34.05	34.22	32.54	32.62	295,296	-1.43(-4.19%)
Dec 03, 2018	34.35	34.42	33.49	34.04	317,357	+0.14(+0.41%)
Nov 30, 2018	33.72	34.07	33.60	33.91	342,188	+0.12(+0.36%)
Nov 29, 2018	34.51	34.76	33.65	33.78	273,770	-0.74(-2.14%)
Nov 28, 2018	34.11	34.60	33.78	34.52	275,760	+0.45(+1.33%)
Nov 27, 2018	33.96	34.51	33.51	34.07	339,338	+0.04(+0.12%)
Nov 26, 2018	33.77	34.59	33.77	34.03	296,267	+0.17(+0.50%)
Nov 23, 2018	33.59	34.13	33.59	33.86	99,460	-0.07(-0.21%)
Nov 21, 2018		33.93	33.93	33.93	0	+0.97(+2.95%)
Nov 20, 2018	33.23	33.82	32.82	32.96	772,290	-0.58(-1.72%)
Nov 19, 2018	34.03	34.38	33.25	33.53	725,061	-0.50(-1.48%)
Nov 16, 2018	33.56	34.35	33.28	34.04	752,863	+0.39(+1.16%)
Nov 15, 2018	32.32	33.77	30.86	33.65	925,587	+1.22(+3.77%)
Nov 14, 2018	32.59	32.85	32.15	32.42	794,693	+0.02(+0.05%)
Nov 13, 2018	31.86	33.12	31.60	32.41	883,590	+0.65(+2.04%)
Nov 12, 2018	30.96	32.46	30.96	31.76	1,293,269	+1.01(+3.29%)
Nov 09, 2018	30.07	31.02	28.15	30.75	4,251,747	-0.22(-0.71%)
Nov 08, 2018	32.80	34.40	30.79	30.96	701,034	-3.14(-9.20%)
Nov 07, 2018	33.77	34.26	33.17	34.10	225,561	+0.51(+1.52%)
Nov 06, 2018	33.21	33.78	33.17	33.59	483,251	+0.36(+1.07%)
Nov 05, 2018	33.63	33.80	32.88	33.23	199,815	-0.28(-0.85%)
Nov 02, 2018	33.82	34.19	33.04	33.52	334,660	-0.04(-0.12%)
Nov 01, 2018	33.14	34.13	32.65	33.56	470,598	+0.70(+2.12%)
Oct 31, 2018	32.23	33.17	32.14	32.86	327,731	+0.96(+3.00%)
Oct 30, 2018	31.02	32.00	29.76	31.90	4,257,376	+0.92(+2.98%)
Oct 29, 2018	31.82	32.51	30.63	30.98	167,097	-0.62(-1.95%)
Oct 26, 2018	32.01	32.18	30.93	31.60	368,349	-0.86(-2.65%)
Oct 25, 2018	32.20	32.57	32.13	32.46	235,559	+0.45(+1.42%)
Oct 24, 2018	33.90	34.39	31.97	32.00	313,334	-1.89(-5.57%)
Oct 23, 2018	34.44	34.44	33.07	33.89	379,089	-0.82(-2.36%)
Oct 22, 2018	35.21	35.21	34.58	34.71	193,858	-0.41(-1.15%)
Oct 19, 2018	35.33	35.59	34.96	35.11	230,511	-0.01(-0.02%)
Oct 18, 2018	36.30	36.44	35.11	35.12	172,530	-1.20(-3.30%)
Oct 17, 2018	36.17	36.43	35.99	36.32	388,959	+0.15(+0.43%)
Oct 16, 2018	35.39	36.21	35.33	36.17	216,997	+0.99(+2.81%)
Oct 15, 2018	34.91	35.51	34.91	35.18	336,289	+0.26(+0.74%)
Oct 12, 2018	35.16	35.38	34.49	34.92	252,599	+0.22(+0.63%)
Oct 11, 2018	35.50	35.70	34.64	34.70	388,126	-0.81(-2.28%)
Oct 10, 2018	36.05	36.30	35.48	35.51	432,762	-0.52(-1.44%)
Oct 09, 2018	36.07	36.10	35.69	36.03	202,812	-0.05(-0.13%)
Oct 08, 2018	36.07	36.24	35.96	36.08	213,991	-0.13(-0.36%)
Oct 05, 2018	36.81	36.81	35.86	36.21	303,564	-0.52(-1.41%)
Oct 04, 2018	37.18	37.44	36.00	36.73	176,726	-0.53(-1.41%)
Oct 03, 2018	37.28	37.67	37.02	37.25	385,237	+0.19(+0.52%)
Oct 02, 2018	36.59	37.44	36.40	37.06	226,911	+0.28(+0.77%)

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.