Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.04	24.16	22.70	23.38	101,994	+0.37(+1.62%)
Dec 28, 2018	22.89	23.41	22.66	23.01	306,927	+0.12(+0.54%)
Dec 27, 2018	22.27	22.92	21.63	22.88	160,599	+0.23(+1.01%)
Dec 26, 2018	21.99	22.83	21.57	22.65	156,187	+0.76(+3.48%)
Dec 24, 2018	21.66	22.55	21.51	21.89	122,875	+0.11(+0.53%)
Dec 21, 2018	21.88	22.76	21.59	21.78	500,212	-0.02(-0.09%)
Dec 20, 2018	22.68	22.89	21.51	21.80	175,938	-0.96(-4.23%)
Dec 19, 2018	22.74	23.04	22.22	22.76	251,692	+0.01(+0.04%)
Dec 18, 2018	22.85	23.10	22.63	22.75	126,431	+0.03(+0.13%)
Dec 17, 2018	23.12	23.35	22.57	22.72	200,910	-0.28(-1.20%)
Dec 14, 2018	23.09	23.43	22.63	23.00	261,596	-0.28(-1.19%)
Dec 13, 2018	23.71	24.03	23.07	23.27	159,515	-0.43(-1.81%)
Dec 12, 2018	24.18	24.42	23.68	23.70	74,662	-0.22(-0.92%)
Dec 11, 2018	24.13	24.43	23.88	23.92	82,615	+0.03(+0.12%)
Dec 10, 2018	23.43	24.10	23.43	23.89	133,900	+0.36(+1.54%)
Dec 07, 2018	23.66	24.24	23.14	23.53	134,103	-0.17(-0.72%)
Dec 06, 2018	24.04	24.35	23.31	23.70	115,971	-0.62(-2.55%)
Dec 04, 2018	26.03	26.93	24.29	24.32	152,047	-1.75(-6.73%)
Dec 03, 2018	26.82	26.82	25.67	26.07	96,036	-0.36(-1.37%)
Nov 30, 2018	25.81	26.48	25.81	26.44	108,919	+0.51(+1.95%)
Nov 29, 2018	26.27	26.58	25.87	25.93	62,312	-0.35(-1.34%)
Nov 28, 2018	25.46	26.33	25.26	26.28	142,538	+0.78(+3.06%)
Nov 27, 2018	26.09	26.16	25.46	25.50	65,782	-0.69(-2.62%)
Nov 26, 2018	25.98	26.59	25.83	26.19	147,999	+0.33(+1.29%)
Nov 23, 2018	25.81	26.27	25.32	25.85	31,794	-0.08(-0.29%)
Nov 21, 2018		25.93	25.93	25.93	0	+0.24(+0.93%)
Nov 20, 2018	26.25	26.41	25.20	25.69	254,541	-0.74(-2.81%)
Nov 19, 2018	26.57	27.07	26.41	26.44	113,907	-0.28(-1.03%)
Nov 16, 2018	27.34	27.34	26.47	26.71	141,448	-0.79(-2.88%)
Nov 15, 2018	27.11	27.58	27.01	27.50	117,040	+0.32(+1.19%)
Nov 14, 2018	27.40	27.78	26.87	27.18	151,312	-0.03(-0.10%)
Nov 13, 2018	27.83	28.06	27.17	27.21	161,522	-0.52(-1.89%)
Nov 12, 2018	28.04	28.21	27.31	27.73	163,233	-0.25(-0.90%)
Nov 09, 2018	28.80	28.80	27.55	27.99	117,901	-0.86(-2.99%)
Nov 08, 2018	29.23	29.58	28.59	28.85	155,112	-0.38(-1.31%)
Nov 07, 2018	28.98	30.83	28.88	29.23	154,347	+0.40(+1.40%)
Nov 06, 2018	28.59	29.30	27.95	28.83	460,952	+0.23(+0.82%)
Nov 05, 2018	28.72	29.37	28.13	28.59	119,732	-0.13(-0.46%)
Nov 02, 2018	29.22	30.55	28.62	28.73	198,992	-0.28(-0.97%)
Nov 01, 2018	26.10	29.12	25.74	29.01	613,947	+1.55(+5.63%)
Oct 31, 2018	28.02	28.25	27.11	27.46	217,080	-0.55(-1.97%)
Oct 30, 2018	27.87	28.19	27.44	28.01	282,058	+0.13(+0.47%)
Oct 29, 2018	29.04	29.36	27.76	27.88	327,280	-0.87(-3.03%)
Oct 26, 2018	29.13	30.07	28.73	28.75	104,457	-0.84(-2.85%)
Oct 25, 2018	28.85	29.90	27.35	29.60	328,029	+0.84(+2.93%)
Oct 24, 2018	30.00	30.00	28.63	28.75	213,290	-1.42(-4.72%)
Oct 23, 2018	31.03	31.03	29.62	30.18	170,346	-1.41(-4.45%)
Oct 22, 2018	32.05	32.11	31.43	31.58	74,187	-0.40(-1.26%)
Oct 19, 2018	32.51	32.51	31.43	31.99	85,785	-0.52(-1.59%)
Oct 18, 2018	32.71	33.50	32.31	32.50	103,221	-0.33(-1.00%)
Oct 17, 2018	31.48	33.41	31.28	32.83	295,604	+1.89(+6.12%)
Oct 16, 2018	33.74	33.74	30.84	30.94	404,259	-6.15(-16.58%)
Oct 15, 2018	37.01	37.46	36.31	37.09	43,911	+0.09(+0.25%)
Oct 12, 2018	38.15	38.15	36.35	36.99	102,857	-0.57(-1.52%)
Oct 11, 2018	38.73	38.73	37.38	37.56	205,298	-1.31(-3.38%)
Oct 10, 2018	39.87	40.25	38.76	38.88	82,470	-1.15(-2.88%)
Oct 09, 2018	40.68	40.84	39.94	40.03	55,767	-0.74(-1.82%)
Oct 08, 2018	39.97	41.21	39.97	40.77	83,797	+0.77(+1.92%)
Oct 05, 2018	40.24	40.29	39.64	40.00	53,349	-0.27(-0.67%)
Oct 04, 2018	40.62	41.16	39.91	40.27	70,524	-0.48(-1.17%)
Oct 03, 2018	40.36	40.94	39.87	40.75	70,121	+0.45(+1.12%)
Oct 02, 2018	40.54	40.90	39.99	40.30	46,323	-0.25(-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.