Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.01	29.35	28.64	29.31	45,700	+0.33(+1.14%)
Dec 28, 2018	29.29	29.70	28.39	28.98	19,200	-0.38(-1.29%)
Dec 27, 2018	29.22	30.80	29.20	29.36	16,642	+0.10(+0.34%)
Dec 26, 2018	29.08	29.99	28.89	29.26	36,045	+0.18(+0.62%)
Dec 24, 2018	29.46	31.83	29.08	29.08	12,000	-0.81(-2.71%)
Dec 21, 2018	30.34	34.46	29.45	29.89	58,900	-0.65(-2.13%)
Dec 20, 2018	30.30	30.74	29.84	30.54	15,963	-0.12(-0.39%)
Dec 19, 2018	31.20	31.37	30.60	30.66	10,644	-0.57(-1.83%)
Dec 18, 2018	32.48	32.50	30.73	31.23	17,544	-1.17(-3.61%)
Dec 17, 2018	32.50	32.50	32.12	32.40	14,375	+0.22(+0.68%)
Dec 14, 2018	32.65	32.65	32.08	32.18	6,900	-0.34(-1.05%)
Dec 13, 2018	33.05	33.05	32.30	32.52	7,011	-0.62(-1.87%)
Dec 12, 2018	33.09	33.38	31.63	33.14	9,694	+0.10(+0.30%)
Dec 11, 2018	32.80	33.15	32.60	33.04	9,708	-0.06(-0.18%)
Dec 10, 2018	33.26	33.26	32.38	33.10	8,766	-0.66(-1.95%)
Dec 07, 2018	34.00	34.37	33.06	33.76	30,200	-0.68(-1.97%)
Dec 06, 2018	34.37	35.10	34.37	34.44	8,138	+0.07(+0.20%)
Dec 04, 2018	36.19	36.19	34.12	34.37	8,000	-1.82(-5.03%)
Dec 03, 2018	36.27	36.27	35.82	36.19	5,954	+0.16(+0.44%)
Nov 30, 2018	35.67	36.27	35.51	36.03	12,000	+0.01(+0.03%)
Nov 29, 2018	36.15	36.34	35.23	36.02	9,076	-0.05(-0.14%)
Nov 28, 2018	35.50	36.36	35.08	36.07	8,471	+0.70(+1.98%)
Nov 27, 2018	35.75	36.25	35.35	35.37	10,459	-0.51(-1.42%)
Nov 26, 2018	36.63	36.63	35.83	35.88	6,452	-0.62(-1.70%)
Nov 23, 2018	35.22	36.50	35.22	36.50	4,900	+0.85(+2.38%)
Nov 21, 2018		35.65	35.65	35.65	0	+0.05(+0.14%)
Nov 20, 2018	36.48	36.51	35.60	35.60	15,988	-0.84(-2.31%)
Nov 19, 2018	36.39	36.60	36.11	36.44	7,933	+0.07(+0.19%)
Nov 16, 2018	36.30	36.99	36.30	36.37	5,500	-0.22(-0.60%)
Nov 15, 2018	35.90	36.59	35.90	36.59	5,313	+0.62(+1.72%)
Nov 14, 2018	36.25	36.44	35.91	35.97	9,162	-0.10(-0.28%)
Nov 13, 2018	36.61	36.75	36.07	36.07	19,310	-0.50(-1.37%)
Nov 12, 2018	36.62	36.89	36.50	36.57	13,775	+0.02(+0.05%)
Nov 09, 2018	36.51	36.93	36.51	36.55	11,000	+0.07(+0.19%)
Nov 08, 2018	36.50	36.57	36.18	36.48	6,793	-0.01(-0.03%)
Nov 07, 2018	35.95	36.60	35.95	36.49	7,898	+0.49(+1.36%)
Nov 06, 2018	36.10	36.19	36.00	36.00	2,597	-0.10(-0.28%)
Nov 05, 2018	36.05	36.30	35.80	36.10	7,528	-0.04(-0.11%)
Nov 02, 2018	36.12	36.58	35.94	36.14	7,100	+0.13(+0.36%)
Nov 01, 2018	36.08	36.30	35.96	36.01	5,780	-0.08(-0.22%)
Oct 31, 2018	36.25	36.79	35.81	36.09	14,063	+0.12(+0.33%)
Oct 30, 2018	35.61	36.23	35.61	35.97	7,757	-0.08(-0.22%)
Oct 29, 2018	35.58	36.26	35.58	36.05	19,464	+0.63(+1.78%)
Oct 26, 2018	35.30	35.68	35.19	35.42	14,500	-0.17(-0.48%)
Oct 25, 2018	35.51	36.04	35.34	35.59	18,366	+0.49(+1.40%)
Oct 24, 2018	35.76	36.00	34.76	35.10	12,941	-0.87(-2.42%)
Oct 23, 2018	36.72	36.72	35.07	35.97	9,584	-0.92(-2.49%)
Oct 22, 2018	37.40	37.40	36.71	36.89	23,969	-0.26(-0.70%)
Oct 19, 2018	35.41	37.29	35.41	37.15	9,500	-0.15(-0.40%)
Oct 18, 2018	37.50	37.50	37.00	37.30	8,456	-0.11(-0.29%)
Oct 17, 2018	37.38	37.50	37.03	37.41	12,729	-0.09(-0.24%)
Oct 16, 2018	37.27	37.52	37.27	37.50	15,218	+0.10(+0.27%)
Oct 15, 2018	37.25	37.50	37.00	37.40	18,543	+0.10(+0.27%)
Oct 12, 2018	37.61	37.66	36.16	37.30	22,100	+0.14(+0.38%)
Oct 11, 2018	37.41	38.00	36.90	37.16	20,173	-0.24(-0.64%)
Oct 10, 2018	37.96	38.41	37.26	37.40	30,885	-0.54(-1.42%)
Oct 09, 2018	37.56	38.35	37.28	37.94	27,711	+0.23(+0.61%)
Oct 08, 2018	37.70	38.12	37.70	37.71	22,608	+0.09(+0.24%)
Oct 05, 2018	37.55	37.89	37.55	37.62	84,800	+0.10(+0.27%)
Oct 04, 2018	37.78	38.31	37.26	37.52	46,229	-0.20(-0.53%)
Oct 03, 2018	37.99	38.65	37.30	37.72	155,902	+0.26(+0.69%)
Oct 02, 2018	38.20	38.20	36.99	37.46	62,373	-1.65(-4.22%)

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.