Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.37	25.87	25.14	25.47	301,427	+0.36(+1.41%)
Dec 28, 2018	25.37	25.72	24.66	25.11	283,923	-0.20(-0.80%)
Dec 27, 2018	25.42	25.67	24.15	25.32	399,305	-0.61(-2.35%)
Dec 26, 2018	24.30	25.97	23.89	25.92	488,301	+1.78(+7.35%)
Dec 24, 2018	25.21	25.21	24.15	24.15	337,006	-1.32(-5.18%)
Dec 21, 2018	26.03	26.53	25.42	25.47	263,502	-0.46(-1.76%)
Dec 20, 2018	27.14	27.55	25.72	25.92	467,444	-1.42(-5.19%)
Dec 19, 2018	27.29	28.29	27.15	27.34	219,822	+0.05(+0.18%)
Dec 18, 2018	28.04	28.38	26.95	27.29	318,254	-0.60(-2.14%)
Dec 17, 2018	29.38	29.38	27.79	27.89	351,171	-1.49(-5.08%)
Dec 14, 2018	29.98	30.18	29.33	29.38	127,882	-0.65(-2.15%)
Dec 13, 2018	29.53	30.13	29.23	30.03	218,453	+0.50(+1.68%)
Dec 12, 2018	29.58	29.88	29.28	29.53	169,989	+0.30(+1.02%)
Dec 11, 2018	29.73	29.83	29.03	29.23	186,472	+0.05(+0.17%)
Dec 10, 2018	29.58	29.63	28.49	29.18	328,592	-0.55(-1.84%)
Dec 07, 2018	30.23	30.87	29.68	29.73	138,482	-0.25(-0.83%)
Dec 06, 2018	29.83	29.98	28.89	29.98	355,294	-0.35(-1.15%)
Dec 04, 2018	31.37	31.42	30.33	30.33	116,116	-1.19(-3.79%)
Dec 03, 2018	31.02	31.57	30.82	31.52	349,496	+1.09(+3.59%)
Nov 30, 2018	30.63	30.73	29.88	30.43	170,343	-0.45(-1.45%)
Nov 29, 2018	30.33	31.12	30.28	30.87	221,108	+0.55(+1.80%)
Nov 28, 2018	29.68	30.38	29.38	30.33	234,169	+0.70(+2.35%)
Nov 27, 2018	30.13	30.33	29.58	29.63	192,638	-0.40(-1.32%)
Nov 26, 2018	29.98	30.43	29.88	30.03	178,806	+0.40(+1.34%)
Nov 23, 2018	30.03	30.08	29.43	29.63	165,193	-0.89(-2.93%)
Nov 21, 2018		30.53	30.53	30.53	0	+0.85(+2.85%)
Nov 20, 2018	30.58	30.68	29.33	29.68	389,641	-1.14(-3.71%)
Nov 19, 2018	31.12	31.36	30.73	30.82	138,857	-0.34(-1.10%)
Nov 16, 2018	31.02	31.39	30.87	31.17	121,840	+0.20(+0.63%)
Nov 15, 2018	30.48	31.02	30.29	30.97	154,811	+0.59(+1.93%)
Nov 14, 2018	30.87	31.08	30.24	30.39	259,292	-0.10(-0.32%)
Nov 13, 2018	31.12	31.51	30.39	30.48	191,768	-0.64(-2.04%)
Nov 12, 2018	31.95	31.95	31.07	31.12	137,204	-0.88(-2.75%)
Nov 09, 2018	32.00	32.29	31.41	32.00	131,298	-0.15(-0.46%)
Nov 08, 2018	32.44	33.02	32.14	32.14	229,593	-0.29(-0.90%)
Nov 07, 2018	31.80	32.73	31.75	32.44	204,163	+0.83(+2.63%)
Nov 06, 2018	31.70	31.75	31.12	31.61	190,460	-0.05(-0.15%)
Nov 05, 2018	31.26	31.75	31.07	31.66	281,031	+0.49(+1.57%)
Nov 02, 2018	31.75	32.00	30.82	31.17	328,941	-0.59(-1.85%)
Nov 01, 2018	31.31	31.90	31.31	31.75	170,859	+0.39(+1.25%)
Oct 31, 2018	31.26	32.00	31.02	31.36	217,969	+0.64(+2.07%)
Oct 30, 2018	30.34	30.88	29.95	30.73	289,486	+0.39(+1.29%)
Oct 29, 2018	31.36	31.51	29.90	30.34	395,403	-0.93(-2.97%)
Oct 26, 2018	31.80	31.90	30.65	31.26	331,663	-0.73(-2.29%)
Oct 25, 2018	32.00	32.29	31.75	32.00	243,453	+0.15(+0.46%)
Oct 24, 2018	33.71	33.76	31.85	31.85	367,450	-1.76(-5.23%)
Oct 23, 2018	33.95	34.05	32.63	33.61	371,920	-0.83(-2.41%)
Oct 22, 2018	35.03	35.22	34.20	34.44	226,380	-0.44(-1.26%)
Oct 19, 2018	35.17	35.31	34.73	34.88	175,661	-0.24(-0.68%)
Oct 18, 2018	35.17	35.79	34.78	35.12	153,817	-0.14(-0.41%)
Oct 17, 2018	35.89	35.89	35.22	35.26	143,725	-0.72(-2.01%)
Oct 16, 2018	35.26	36.03	35.22	35.99	187,536	+0.82(+2.33%)
Oct 15, 2018	35.26	35.50	34.88	35.17	167,991	-0.05(-0.14%)
Oct 12, 2018	35.46	35.84	34.59	35.22	251,863	+0.14(+0.41%)
Oct 11, 2018	35.60	35.70	34.93	35.07	254,017	-0.72(-2.02%)
Oct 10, 2018	36.42	36.47	35.75	35.79	184,243	-0.63(-1.72%)
Oct 09, 2018	36.32	36.61	36.25	36.42	78,463	+0.10(+0.27%)
Oct 08, 2018	36.32	36.42	36.08	36.32	128,954	-0.19(-0.53%)
Oct 05, 2018	36.47	36.71	36.35	36.52	106,652	+0.05(+0.13%)
Oct 04, 2018	36.56	36.68	36.32	36.47	112,641	-0.29(-0.79%)
Oct 03, 2018	36.52	36.80	36.32	36.76	149,563	+0.38(+1.06%)
Oct 02, 2018	36.56	36.71	36.27	36.37	113,806	-0.24(-0.66%)

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.