Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.89	31.35	30.36	30.53	248,520	-0.23(-0.75%)
Dec 28, 2018	31.17	31.23	30.04	30.76	434,656	-0.36(-1.17%)
Dec 27, 2018	30.38	31.17	30.12	31.12	604,371	+0.14(+0.46%)
Dec 26, 2018	29.75	31.01	29.33	30.98	402,786	+1.45(+4.91%)
Dec 24, 2018	29.30	30.37	28.47	29.53	426,632	-0.07(-0.24%)
Dec 21, 2018	29.12	29.89	28.47	29.60	690,862	+0.59(+2.04%)
Dec 20, 2018	29.46	29.72	28.47	29.00	358,031	-0.46(-1.56%)
Dec 19, 2018	29.60	30.27	29.46	29.46	660,933	-0.22(-0.75%)
Dec 18, 2018	29.89	30.82	29.48	29.69	541,065	+0.28(+0.96%)
Dec 17, 2018	29.16	30.06	28.85	29.40	596,880	+0.04(+0.12%)
Dec 14, 2018	29.11	30.04	28.46	29.37	392,954	-1.10(-3.60%)
Dec 13, 2018	30.55	30.70	30.35	30.46	309,136	+0.15(+0.50%)
Dec 12, 2018	30.90	30.90	30.02	30.31	341,580	+0.00(+0.00%)
Dec 11, 2018	30.53	31.19	29.91	30.31	306,097	-0.16(-0.52%)
Dec 10, 2018	30.52	30.85	30.08	30.47	343,842	-0.13(-0.43%)
Dec 07, 2018	31.74	32.20	30.56	30.61	285,702	-1.62(-5.02%)
Dec 06, 2018	31.41	32.26	31.02	32.23	397,575	-0.06(-0.19%)
Dec 04, 2018	32.61	33.18	32.13	32.29	467,205	-0.55(-1.67%)
Dec 03, 2018	32.74	33.92	32.65	32.84	473,544	+1.10(+3.46%)
Nov 30, 2018	31.85	32.34	30.99	31.74	405,498	+0.37(+1.18%)
Nov 29, 2018	31.61	32.67	31.28	31.37	517,800	-0.35(-1.09%)
Nov 28, 2018	30.77	31.92	30.62	31.71	454,409	+1.19(+3.91%)
Nov 27, 2018	31.64	32.23	30.37	30.52	258,133	-1.04(-3.28%)
Nov 26, 2018	31.89	32.10	31.32	31.55	323,653	+0.11(+0.34%)
Nov 23, 2018	31.45	32.00	31.21	31.45	163,533	-0.27(-0.84%)
Nov 21, 2018		31.71	31.71	31.71	0	+3.28(+11.55%)
Nov 20, 2018	29.14	29.42	28.08	28.43	674,539	-1.36(-4.57%)
Nov 19, 2018	31.46	31.46	29.39	29.79	442,017	-1.21(-3.91%)
Nov 16, 2018	30.97	31.66	30.86	31.00	425,276	-0.19(-0.62%)
Nov 15, 2018	31.11	31.41	30.31	31.20	670,064	+0.10(+0.31%)
Nov 14, 2018	31.62	31.96	30.47	31.10	374,913	-0.06(-0.20%)
Nov 13, 2018	31.19	32.06	30.84	31.16	500,315	-0.04(-0.11%)
Nov 12, 2018	32.69	32.96	30.97	31.20	624,677	-1.76(-5.34%)
Nov 09, 2018	33.52	33.60	32.42	32.96	341,984	-0.55(-1.64%)
Nov 08, 2018	33.91	33.92	33.18	33.51	512,940	-0.45(-1.33%)
Nov 07, 2018	34.02	34.64	33.68	33.96	634,902	+0.15(+0.44%)
Nov 06, 2018	35.00	35.19	33.60	33.81	579,976	-0.91(-2.63%)
Nov 05, 2018	35.50	35.97	34.15	34.72	635,223	-1.03(-2.87%)
Nov 02, 2018	35.34	35.99	35.00	35.75	523,820	+0.75(+2.13%)
Nov 01, 2018	33.00	35.58	33.00	35.00	829,360	+2.00(+6.07%)
Oct 31, 2018	31.61	35.00	30.95	33.00	2,187,664	-0.68(-2.01%)
Oct 30, 2018	32.23	33.77	32.12	33.68	800,621	+1.58(+4.92%)
Oct 29, 2018	33.89	34.13	31.84	32.10	1,121,446	-1.19(-3.59%)
Oct 26, 2018	35.53	35.75	33.23	33.29	674,052	-2.74(-7.60%)
Oct 25, 2018	35.28	36.30	35.28	36.03	586,796	+1.02(+2.91%)
Oct 24, 2018	37.45	37.74	34.96	35.01	578,417	-2.13(-5.74%)
Oct 23, 2018	36.50	37.43	35.80	37.15	360,004	-0.21(-0.56%)
Oct 22, 2018	37.13	37.66	36.79	37.36	331,729	+0.36(+0.97%)
Oct 19, 2018	39.28	39.67	36.91	37.00	705,260	-2.14(-5.47%)
Oct 18, 2018	39.92	40.43	38.76	39.14	318,391	-0.83(-2.09%)
Oct 17, 2018	40.99	41.35	39.37	39.97	326,568	-1.03(-2.51%)
Oct 16, 2018	40.96	41.52	40.54	41.00	324,688	+0.25(+0.60%)
Oct 15, 2018	39.66	41.03	39.37	40.76	1,269,858	+1.01(+2.54%)
Oct 12, 2018	42.11	42.57	39.56	39.75	884,651	-1.57(-3.80%)
Oct 11, 2018	41.85	42.76	41.26	41.32	401,083	-0.81(-1.92%)
Oct 10, 2018	42.68	42.94	41.79	42.13	502,011	-0.77(-1.80%)
Oct 09, 2018	44.12	44.26	41.77	42.90	583,584	-1.42(-3.21%)
Oct 08, 2018	44.96	45.43	44.05	44.32	298,420	-0.74(-1.64%)
Oct 05, 2018	44.78	46.00	44.14	45.06	643,185	-0.51(-1.12%)
Oct 04, 2018	47.09	47.39	44.86	45.57	393,834	-1.63(-3.46%)
Oct 03, 2018	47.33	47.53	46.38	47.20	168,346	-0.05(-0.11%)
Oct 02, 2018	47.31	48.08	47.16	47.25	324,283	-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.