Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.72	25.32	23.66	25.06	172,398	+1.47(+6.22%)
Dec 28, 2018	23.75	24.03	22.87	23.59	247,204	-0.26(-1.09%)
Dec 27, 2018	24.27	24.95	22.94	23.85	208,581	-0.76(-3.07%)
Dec 26, 2018	23.98	24.69	22.66	24.61	367,644	+0.70(+2.94%)
Dec 24, 2018	24.02	24.72	22.92	23.90	135,456	-0.27(-1.11%)
Dec 21, 2018	25.87	26.36	24.03	24.17	359,067	-1.80(-6.93%)
Dec 20, 2018	26.95	27.32	25.00	25.97	229,442	-1.31(-4.81%)
Dec 19, 2018	27.36	27.87	26.50	27.28	270,536	-0.17(-0.63%)
Dec 18, 2018	28.79	28.94	26.97	27.46	217,450	-1.29(-4.47%)
Dec 17, 2018	30.14	30.14	28.48	28.74	200,690	-1.43(-4.75%)
Dec 14, 2018	29.85	31.26	29.85	30.18	212,448	-0.21(-0.69%)
Dec 13, 2018	29.81	31.10	29.76	30.39	153,856	+0.46(+1.54%)
Dec 12, 2018	29.60	30.27	29.17	29.93	160,265	+0.45(+1.53%)
Dec 11, 2018	29.27	30.40	28.46	29.47	336,542	+0.39(+1.34%)
Dec 10, 2018	29.06	29.45	28.22	29.08	167,155	-0.38(-1.30%)
Dec 07, 2018	28.57	29.57	28.30	29.46	192,653	+1.23(+4.37%)
Dec 06, 2018	28.30	28.70	27.21	28.23	220,745	-0.47(-1.63%)
Dec 04, 2018	29.60	29.60	28.47	28.70	171,823	-0.79(-2.68%)
Dec 03, 2018	29.45	29.72	29.11	29.49	167,762	+0.70(+2.44%)
Nov 30, 2018	29.64	29.64	28.37	28.79	207,845	-0.92(-3.10%)
Nov 29, 2018	28.25	29.99	28.25	29.71	310,319	+1.49(+5.26%)
Nov 28, 2018	28.57	28.60	27.89	28.22	185,703	-0.26(-0.92%)
Nov 27, 2018	29.53	30.02	28.30	28.48	320,388	-1.12(-3.79%)
Nov 26, 2018	31.07	31.21	29.42	29.60	158,176	-1.13(-3.68%)
Nov 23, 2018	30.38	30.94	29.76	30.73	92,413	+0.03(+0.08%)
Nov 21, 2018		30.71	30.71	30.71	0	+1.07(+3.61%)
Nov 20, 2018	30.93	31.05	29.48	29.64	207,304	-1.64(-5.25%)
Nov 19, 2018	31.41	31.83	30.93	31.28	91,569	-0.36(-1.15%)
Nov 16, 2018	31.72	31.85	31.32	31.65	191,502	-0.03(-0.11%)
Nov 15, 2018	31.53	32.00	31.27	31.68	106,678	+0.16(+0.50%)
Nov 14, 2018	32.52	32.52	31.29	31.52	267,337	-0.71(-2.21%)
Nov 13, 2018	32.82	33.20	32.16	32.24	154,338	-0.50(-1.51%)
Nov 12, 2018	33.31	33.82	32.59	32.73	117,480	-0.38(-1.15%)
Nov 09, 2018	34.69	34.77	32.89	33.11	275,975	-1.70(-4.89%)
Nov 08, 2018	36.53	37.18	34.69	34.82	339,411	-1.47(-4.05%)
Nov 07, 2018	36.54	38.21	35.77	36.29	1,030,544	+5.35(+17.30%)
Nov 06, 2018	29.91	31.01	29.84	30.93	246,911	+0.96(+3.22%)
Nov 05, 2018	29.54	30.33	29.13	29.97	267,953	+0.41(+1.38%)
Nov 02, 2018	29.49	30.04	29.27	29.56	338,697	+0.63(+2.16%)
Nov 01, 2018	30.16	30.58	28.45	28.94	426,145	-0.24(-0.82%)
Oct 31, 2018	29.72	29.87	28.90	29.17	287,540	-0.22(-0.76%)
Oct 30, 2018	29.82	30.16	28.35	29.40	183,337	-0.40(-1.35%)
Oct 29, 2018	30.43	31.56	29.50	29.80	121,596	-0.44(-1.44%)
Oct 26, 2018	30.23	30.95	29.97	30.23	172,838	-0.36(-1.17%)
Oct 25, 2018	31.34	31.77	30.39	30.59	201,052	-0.64(-2.05%)
Oct 24, 2018	32.93	33.22	31.23	31.23	125,347	-1.86(-5.63%)
Oct 23, 2018	32.98	33.24	31.61	33.10	148,649	-0.21(-0.64%)
Oct 22, 2018	33.40	33.73	32.99	33.31	119,346	-0.09(-0.26%)
Oct 19, 2018	33.57	34.03	32.93	33.40	145,339	-0.22(-0.66%)
Oct 18, 2018	33.58	34.48	33.32	33.62	242,098	-0.09(-0.25%)
Oct 17, 2018	34.29	34.29	33.19	33.70	574,620	-0.46(-1.35%)
Oct 16, 2018	33.75	34.45	33.54	34.16	103,012	+0.49(+1.45%)
Oct 15, 2018	33.58	34.48	33.22	33.68	227,115	+0.01(+0.03%)
Oct 12, 2018	35.16	35.16	31.62	33.67	591,888	-1.20(-3.43%)
Oct 11, 2018	34.64	35.59	34.11	34.87	381,873	+0.27(+0.79%)
Oct 10, 2018	34.37	34.73	34.08	34.59	499,112	+0.29(+0.85%)
Oct 09, 2018	34.68	34.87	34.18	34.30	61,524	-0.33(-0.96%)
Oct 08, 2018	34.44	34.71	33.98	34.63	255,192	+0.15(+0.42%)
Oct 05, 2018	33.69	34.92	33.69	34.49	279,210	+0.84(+2.49%)
Oct 04, 2018	33.58	34.13	33.03	33.65	191,229	+0.09(+0.25%)
Oct 03, 2018	32.25	33.69	32.25	33.57	233,087	+1.32(+4.11%)
Oct 02, 2018	33.41	33.97	32.20	32.24	320,462	-1.08(-3.23%)

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.