Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.18	25.35	23.82	24.53	97,200	+0.39(+1.62%)
Dec 28, 2018	24.02	24.56	23.78	24.14	292,500	+0.13(+0.54%)
Dec 27, 2018	23.37	24.05	22.70	24.01	153,050	+0.24(+1.01%)
Dec 26, 2018	23.07	23.96	22.63	23.77	148,846	+0.80(+3.48%)
Dec 24, 2018	22.73	23.66	22.57	22.97	117,100	+0.12(+0.53%)
Dec 21, 2018	22.96	23.88	22.66	22.85	476,700	-0.02(-0.09%)
Dec 20, 2018	23.80	24.02	22.57	22.87	167,668	-1.01(-4.23%)
Dec 19, 2018	23.86	24.18	23.32	23.88	239,862	+0.01(+0.04%)
Dec 18, 2018	23.98	24.24	23.74	23.87	120,489	+0.03(+0.13%)
Dec 17, 2018	24.26	24.50	23.68	23.84	191,467	-0.29(-1.20%)
Dec 14, 2018	24.23	24.59	23.75	24.13	249,300	-0.29(-1.19%)
Dec 13, 2018	24.88	25.22	24.21	24.42	152,017	-0.45(-1.81%)
Dec 12, 2018	25.37	25.62	24.85	24.87	71,153	-0.23(-0.92%)
Dec 11, 2018	25.32	25.64	25.06	25.10	78,732	+0.03(+0.12%)
Dec 10, 2018	24.59	25.29	24.59	25.07	127,606	+0.38(+1.54%)
Dec 07, 2018	24.83	25.44	24.28	24.69	127,800	-0.18(-0.72%)
Dec 06, 2018	25.23	25.55	24.46	24.87	110,520	-0.65(-2.55%)
Dec 04, 2018	27.31	28.26	25.49	25.52	144,900	-1.84(-6.73%)
Dec 03, 2018	28.14	28.14	26.94	27.36	91,522	-0.38(-1.37%)
Nov 30, 2018	27.08	27.79	27.08	27.74	103,800	+0.53(+1.95%)
Nov 29, 2018	27.57	27.89	27.15	27.21	59,383	-0.37(-1.34%)
Nov 28, 2018	26.72	27.63	26.51	27.58	135,838	+0.82(+3.06%)
Nov 27, 2018	27.38	27.45	26.72	26.76	62,690	-0.72(-2.62%)
Nov 26, 2018	27.26	27.90	27.10	27.48	141,043	+0.35(+1.29%)
Nov 23, 2018	27.08	27.57	26.57	27.13	30,300	-0.08(-0.29%)
Nov 21, 2018		27.21	27.21	27.21	0	+0.25(+0.93%)
Nov 20, 2018	27.55	27.71	26.44	26.96	242,577	-0.78(-2.81%)
Nov 19, 2018	27.88	28.40	27.71	27.74	108,553	-0.29(-1.03%)
Nov 16, 2018	28.69	28.69	27.78	28.03	134,800	-0.83(-2.88%)
Nov 15, 2018	28.45	28.94	28.34	28.86	111,539	-0.14(-0.48%)
Nov 14, 2018	29.24	29.64	28.67	29.00	141,813	-0.03(-0.10%)
Nov 13, 2018	29.69	29.94	28.99	29.03	151,382	-0.56(-1.89%)
Nov 12, 2018	29.92	30.10	29.14	29.59	152,986	-0.27(-0.90%)
Nov 09, 2018	30.73	30.73	29.40	29.86	110,500	-0.92(-2.99%)
Nov 08, 2018	31.19	31.56	30.50	30.78	145,375	-0.41(-1.31%)
Nov 07, 2018	30.92	32.89	30.81	31.19	144,658	+0.43(+1.40%)
Nov 06, 2018	30.50	31.26	29.82	30.76	432,014	+0.25(+0.82%)
Nov 05, 2018	30.64	31.34	30.01	30.51	112,216	-0.14(-0.46%)
Nov 02, 2018	31.18	32.60	30.54	30.65	186,500	-0.30(-0.97%)
Nov 01, 2018	27.85	31.07	27.46	30.95	575,404	+1.65(+5.63%)
Oct 31, 2018	29.90	30.14	28.93	29.30	203,452	-0.59(-1.97%)
Oct 30, 2018	29.74	30.08	29.28	29.89	264,351	+0.14(+0.47%)
Oct 29, 2018	30.99	31.33	29.62	29.75	306,734	-0.93(-3.03%)
Oct 26, 2018	31.08	32.09	30.65	30.68	97,900	-0.90(-2.85%)
Oct 25, 2018	30.78	31.90	29.18	31.58	307,436	+0.90(+2.93%)
Oct 24, 2018	32.01	32.01	30.55	30.68	199,900	-1.52(-4.72%)
Oct 23, 2018	33.11	33.11	31.60	32.20	159,652	-1.50(-4.45%)
Oct 22, 2018	34.20	34.26	33.53	33.70	69,530	-0.43(-1.26%)
Oct 19, 2018	34.69	34.69	33.53	34.13	80,400	-0.55(-1.59%)
Oct 18, 2018	34.90	35.74	34.47	34.68	96,741	-0.35(-1.00%)
Oct 17, 2018	33.59	35.65	33.38	35.03	277,047	+2.02(+6.12%)
Oct 16, 2018	36.00	36.00	32.91	33.01	378,880	-6.56(-16.58%)
Oct 15, 2018	39.49	39.97	38.74	39.57	41,155	+0.10(+0.25%)
Oct 12, 2018	40.71	40.71	38.78	39.47	96,400	-0.61(-1.52%)
Oct 11, 2018	41.32	41.32	39.88	40.08	192,410	-1.40(-3.38%)
Oct 10, 2018	42.54	42.95	41.36	41.48	77,293	-1.23(-2.88%)
Oct 09, 2018	43.40	43.57	42.62	42.71	52,266	-0.79(-1.82%)
Oct 08, 2018	42.65	43.97	42.65	43.50	78,537	+0.82(+1.92%)
Oct 05, 2018	42.94	42.99	42.30	42.68	50,000	-0.29(-0.67%)
Oct 04, 2018	43.34	43.92	42.58	42.97	66,097	-0.51(-1.17%)
Oct 03, 2018	43.06	43.68	42.54	43.48	65,719	+0.48(+1.12%)
Oct 02, 2018	43.26	43.64	42.67	43.00	43,415	-0.27(-0.62%)

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.