Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.34	38.05	35.49	37.39	36,600	+0.68(+1.85%)
Dec 28, 2018	37.16	37.55	35.91	36.71	34,900	-0.35(-0.94%)
Dec 27, 2018	35.37	37.91	34.56	37.06	64,492	+2.07(+5.92%)
Dec 26, 2018	31.70	35.05	31.27	34.99	50,844	+3.73(+11.93%)
Dec 24, 2018	31.61	32.05	30.64	31.26	30,100	-0.79(-2.46%)
Dec 21, 2018	32.92	33.62	30.73	32.05	122,800	-0.96(-2.91%)
Dec 20, 2018	35.06	35.16	32.25	33.01	137,424	-2.25(-6.38%)
Dec 19, 2018	35.87	37.20	35.12	35.26	47,626	-0.60(-1.67%)
Dec 18, 2018	36.68	37.74	35.46	35.86	43,335	-0.81(-2.21%)
Dec 17, 2018	37.59	38.80	36.38	36.67	94,940	-1.27(-3.35%)
Dec 14, 2018	38.86	39.20	37.48	37.94	42,700	-1.11(-2.84%)
Dec 13, 2018	39.22	39.65	37.70	39.05	51,055	-0.16(-0.41%)
Dec 12, 2018	38.74	39.84	38.17	39.21	35,562	+1.02(+2.67%)
Dec 11, 2018	38.32	39.34	37.67	38.19	25,734	+0.27(+0.71%)
Dec 10, 2018	38.50	39.61	35.54	37.92	116,611	-0.58(-1.51%)
Dec 07, 2018	38.13	40.00	37.28	38.50	120,000	+0.68(+1.80%)
Dec 06, 2018	38.30	39.63	36.53	37.82	107,136	-1.57(-3.99%)
Dec 04, 2018	39.58	41.15	38.40	39.39	134,700	-0.61(-1.52%)
Dec 03, 2018	43.51	45.98	39.68	40.00	88,503	-3.44(-7.92%)
Nov 30, 2018	45.95	47.87	42.00	43.44	350,800	-1.77(-3.92%)
Nov 29, 2018	46.41	46.56	44.39	45.21	111,830	-0.56(-1.22%)
Nov 28, 2018	42.58	46.35	41.91	45.77	159,788	+3.31(+7.80%)
Nov 27, 2018	40.62	42.68	40.62	42.46	110,956	+1.46(+3.56%)
Nov 26, 2018	40.06	41.13	39.68	41.00	44,222	+1.22(+3.07%)
Nov 23, 2018	40.80	40.98	38.84	39.78	22,100	-1.14(-2.79%)
Nov 21, 2018		40.92	40.92	40.92	0	+0.77(+1.92%)
Nov 20, 2018	39.30	41.68	39.30	40.15	62,496	+0.22(+0.55%)
Nov 19, 2018	39.90	40.27	39.22	39.93	46,894	+0.02(+0.05%)
Nov 16, 2018	39.78	40.50	39.47	39.91	52,100	+0.13(+0.33%)
Nov 15, 2018	38.82	40.19	38.43	39.78	35,184	+0.77(+1.97%)
Nov 14, 2018	40.40	40.69	38.37	39.01	48,517	-1.09(-2.72%)
Nov 13, 2018	40.38	41.35	39.32	40.10	33,558	-0.23(-0.57%)
Nov 12, 2018	41.90	42.10	39.53	40.33	62,600	-1.67(-3.98%)
Nov 09, 2018	43.16	43.44	40.43	42.00	44,500	-1.56(-3.58%)
Nov 08, 2018	41.14	45.00	41.14	43.56	79,394	+0.08(+0.18%)
Nov 07, 2018	42.75	43.52	41.58	43.48	52,066	+0.56(+1.30%)
Nov 06, 2018	43.18	43.90	41.74	42.92	34,028	-0.38(-0.88%)
Nov 05, 2018	41.96	43.79	41.68	43.30	42,820	+1.44(+3.44%)
Nov 02, 2018	41.89	42.42	41.14	41.86	39,900	+0.47(+1.14%)
Nov 01, 2018	40.75	41.45	39.95	41.39	79,681	+0.89(+2.20%)
Oct 31, 2018	39.05	40.95	38.05	40.50	47,602	+1.96(+5.09%)
Oct 30, 2018	38.13	39.41	36.96	38.54	32,244	+0.42(+1.10%)
Oct 29, 2018	38.04	39.47	37.85	38.12	35,088	+0.39(+1.03%)
Oct 26, 2018	38.17	39.04	34.21	37.73	48,700	-0.95(-2.46%)
Oct 25, 2018	40.13	40.13	36.70	38.68	40,872	-1.11(-2.79%)
Oct 24, 2018	42.77	42.85	39.35	39.79	82,330	-2.97(-6.95%)
Oct 23, 2018	41.37	43.17	41.00	42.76	57,772	+0.63(+1.50%)
Oct 22, 2018	41.05	42.97	40.90	42.13	187,210	+1.16(+2.83%)
Oct 19, 2018	40.31	42.65	40.31	40.97	31,100	+0.80(+1.99%)
Oct 18, 2018	43.52	43.54	38.37	40.17	72,657	-3.38(-7.76%)
Oct 17, 2018	43.01	43.84	41.99	43.55	76,056	+0.51(+1.18%)
Oct 16, 2018	40.02	43.92	39.08	43.04	227,818	+3.21(+8.06%)
Oct 15, 2018	38.70	40.72	37.21	39.83	146,927	+3.52(+9.69%)
Oct 12, 2018	37.00	37.49	35.06	36.31	33,700	-0.04(-0.11%)
Oct 11, 2018	36.86	37.85	35.45	36.35	34,540	-0.34(-0.93%)
Oct 10, 2018	37.08	37.80	36.02	36.69	18,908	-0.46(-1.24%)
Oct 09, 2018	36.01	38.67	36.01	37.15	58,290	+1.03(+2.85%)
Oct 08, 2018	36.28	36.35	35.29	36.12	19,042	-0.19(-0.52%)
Oct 05, 2018	36.78	37.60	35.41	36.31	23,200	-0.40(-1.09%)
Oct 04, 2018	35.87	37.46	35.09	36.71	41,209	+0.69(+1.92%)
Oct 03, 2018	35.36	36.16	35.06	36.02	32,769	+0.73(+2.07%)
Oct 02, 2018	34.13	35.84	33.60	35.29	53,937	+1.01(+2.95%)

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.