Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.69	31.15	30.17	30.33	250,098	-0.23(-0.75%)
Dec 28, 2018	30.98	31.04	29.85	30.56	437,416	-0.36(-1.17%)
Dec 27, 2018	30.18	30.98	29.93	30.92	608,209	+0.14(+0.46%)
Dec 26, 2018	29.56	30.82	29.15	30.78	405,344	+1.44(+4.91%)
Dec 24, 2018	29.11	30.18	28.29	29.34	429,341	-0.07(-0.24%)
Dec 21, 2018	28.94	29.70	28.29	29.41	695,249	+0.59(+2.04%)
Dec 20, 2018	29.27	29.53	28.29	28.82	360,304	-0.46(-1.56%)
Dec 19, 2018	29.41	30.08	29.27	29.28	665,130	-0.22(-0.75%)
Dec 18, 2018	29.70	30.62	29.29	29.50	544,500	+0.28(+0.96%)
Dec 17, 2018	28.98	29.87	28.66	29.22	600,670	+0.04(+0.12%)
Dec 14, 2018	28.93	29.85	28.28	29.18	395,449	-1.09(-3.60%)
Dec 13, 2018	30.36	30.50	30.16	30.27	311,099	+0.15(+0.50%)
Dec 12, 2018	30.70	30.70	29.83	30.12	343,749	+0.00(+0.00%)
Dec 11, 2018	30.33	30.99	29.72	30.12	308,041	-0.16(-0.52%)
Dec 10, 2018	30.33	30.66	29.89	30.28	346,025	-0.13(-0.43%)
Dec 07, 2018	31.54	32.00	30.37	30.41	287,516	-1.61(-5.02%)
Dec 06, 2018	31.21	32.06	30.82	32.02	400,099	-0.06(-0.19%)
Dec 04, 2018	32.40	32.97	31.93	32.08	470,171	-0.55(-1.67%)
Dec 03, 2018	32.53	33.70	32.44	32.63	476,551	+1.09(+3.46%)
Nov 30, 2018	31.65	32.14	30.79	31.54	408,073	+0.37(+1.18%)
Nov 29, 2018	31.41	32.46	31.08	31.17	521,089	-0.34(-1.09%)
Nov 28, 2018	30.57	31.71	30.42	31.51	457,295	+1.19(+3.91%)
Nov 27, 2018	31.44	32.03	30.18	30.33	259,772	-1.03(-3.28%)
Nov 26, 2018	31.69	31.90	31.12	31.35	325,708	+0.11(+0.34%)
Nov 23, 2018	31.25	31.80	31.01	31.25	164,571	-0.26(-0.84%)
Nov 21, 2018		31.51	31.51	31.51	0	+3.26(+11.55%)
Nov 20, 2018	28.95	29.24	27.90	28.25	678,822	-1.35(-4.57%)
Nov 19, 2018	31.27	31.27	29.20	29.60	444,824	-1.20(-3.91%)
Nov 16, 2018	30.77	31.46	30.67	30.81	427,977	-0.19(-0.62%)
Nov 15, 2018	30.91	31.21	30.11	31.00	674,319	+0.10(+0.31%)
Nov 14, 2018	31.42	31.76	30.28	30.91	377,294	-0.06(-0.20%)
Nov 13, 2018	30.99	31.86	30.64	30.97	503,492	-0.04(-0.11%)
Nov 12, 2018	32.49	32.75	30.77	31.00	628,643	-1.75(-5.34%)
Nov 09, 2018	33.31	33.39	32.22	32.75	344,155	-0.55(-1.64%)
Nov 08, 2018	33.69	33.71	32.97	33.30	516,197	-0.45(-1.33%)
Nov 07, 2018	33.81	34.42	33.47	33.75	638,933	+0.15(+0.44%)
Nov 06, 2018	34.78	34.97	33.39	33.60	583,659	-0.91(-2.63%)
Nov 05, 2018	35.27	35.74	33.94	34.50	639,256	-1.02(-2.87%)
Nov 02, 2018	35.12	35.76	34.78	35.53	527,146	+0.74(+2.13%)
Nov 01, 2018	32.79	35.35	32.79	34.78	834,626	+1.99(+6.07%)
Oct 31, 2018	31.41	34.78	30.75	32.79	2,201,556	-0.67(-2.01%)
Oct 30, 2018	32.03	33.55	31.91	33.47	805,705	+1.57(+4.92%)
Oct 29, 2018	33.68	33.91	31.63	31.90	1,128,567	-1.19(-3.59%)
Oct 26, 2018	35.31	35.53	33.02	33.08	678,332	-2.72(-7.60%)
Oct 25, 2018	35.05	36.08	35.05	35.80	590,523	+1.01(+2.91%)
Oct 24, 2018	37.21	37.51	34.74	34.79	582,090	-2.12(-5.74%)
Oct 23, 2018	36.27	37.19	35.58	36.91	362,290	-0.21(-0.56%)
Oct 22, 2018	36.90	37.42	36.55	37.12	333,836	+0.36(+0.97%)
Oct 19, 2018	39.03	39.42	36.68	36.76	709,739	-2.13(-5.47%)
Oct 18, 2018	39.67	40.17	38.52	38.89	320,413	-0.83(-2.09%)
Oct 17, 2018	40.73	41.09	39.12	39.72	328,641	-1.02(-2.51%)
Oct 16, 2018	40.70	41.26	40.28	40.74	326,750	+0.24(+0.60%)
Oct 15, 2018	39.41	40.77	39.12	40.50	1,277,922	+1.00(+2.54%)
Oct 12, 2018	41.84	42.30	39.31	39.50	890,268	-1.56(-3.80%)
Oct 11, 2018	41.59	42.49	41.00	41.06	403,630	-0.80(-1.92%)
Oct 10, 2018	42.41	42.67	41.53	41.86	505,199	-0.77(-1.80%)
Oct 09, 2018	43.84	43.98	41.50	42.63	587,290	-1.41(-3.21%)
Oct 08, 2018	44.68	45.14	43.77	44.04	300,315	-0.73(-1.64%)
Oct 05, 2018	44.49	45.71	43.86	44.77	647,270	-0.51(-1.12%)
Oct 04, 2018	46.79	47.09	44.58	45.28	396,335	-1.62(-3.46%)
Oct 03, 2018	47.03	47.23	46.08	46.90	169,415	-0.05(-0.11%)
Oct 02, 2018	47.02	47.77	46.87	46.95	326,342	-0.07(-0.15%)

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.