Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.29	29.56	29.28	29.35	5,800	+0.10(+0.34%)
Dec 28, 2018	29.40	29.45	29.14	29.25	3,000	+0.13(+0.45%)
Dec 27, 2018	28.45	29.19	28.28	29.12	7,418	+0.25(+0.87%)
Dec 26, 2018	27.72	28.87	27.61	28.87	6,244	+0.69(+2.43%)
Dec 24, 2018	28.20	28.40	28.00	28.18	8,200	-0.45(-1.55%)
Dec 21, 2018	29.21	29.42	28.58	28.63	5,600	-0.75(-2.55%)
Dec 20, 2018	29.73	30.00	27.52	29.38	13,591	-0.43(-1.44%)
Dec 19, 2018	30.46	30.84	29.81	29.81	4,026	-0.70(-2.29%)
Dec 18, 2018	30.46	30.66	30.40	30.51	5,711	+0.47(+1.56%)
Dec 17, 2018	30.86	30.86	30.04	30.04	4,661	-0.75(-2.44%)
Dec 14, 2018	30.95	30.95	30.79	30.79	900	-0.22(-0.72%)
Dec 13, 2018	31.39	31.44	31.01	31.01	1,862	-0.21(-0.66%)
Dec 12, 2018	31.25	31.50	31.22	31.22	1,816	+0.38(+1.24%)
Dec 11, 2018	31.20	31.20	30.67	30.84	3,416	-0.03(-0.11%)
Dec 10, 2018	30.57	30.91	30.55	30.87	3,131	+0.10(+0.32%)
Dec 07, 2018	30.97	31.45	30.77	30.77	7,100	-0.39(-1.25%)
Dec 06, 2018	30.77	31.16	30.56	31.16	16,762	-0.26(-0.83%)
Dec 04, 2018	31.59	31.59	31.42	31.42	2,300	-1.05(-3.23%)
Dec 03, 2018	31.89	32.66	31.89	32.47	4,143	+0.26(+0.81%)
Nov 30, 2018	33.45	33.45	32.21	32.21	4,200	-1.13(-3.39%)
Nov 29, 2018	32.83	33.34	32.83	33.34	2,867	+0.53(+1.62%)
Nov 28, 2018	32.17	33.02	31.70	32.81	39,643	+1.49(+4.76%)
Nov 27, 2018	31.55	31.55	31.16	31.32	5,771	-0.17(-0.54%)
Nov 26, 2018	31.51	31.62	31.31	31.49	7,453	+0.22(+0.70%)
Nov 23, 2018	31.30	31.38	30.89	31.27	5,300	-1.55(-4.71%)
Nov 21, 2018		32.82	32.82	32.82	0	+0.53(+1.64%)
Nov 20, 2018	33.44	33.44	31.72	32.29	6,196	-0.75(-2.28%)
Nov 19, 2018	34.06	34.16	33.04	33.04	5,352	-1.23(-3.58%)
Nov 16, 2018	34.17	34.27	34.12	34.27	1,300	-0.16(-0.45%)
Nov 15, 2018	33.66	34.43	33.66	34.42	4,160	+0.36(+1.06%)
Nov 14, 2018	34.13	34.24	33.95	34.06	4,478	-0.10(-0.29%)
Nov 13, 2018	34.29	34.48	34.04	34.16	2,450	-0.25(-0.72%)
Nov 12, 2018	35.29	35.29	34.29	34.41	6,583	-0.71(-2.02%)
Nov 09, 2018	35.33	35.45	35.10	35.12	2,100	-0.49(-1.38%)
Nov 08, 2018	35.99	35.99	35.61	35.61	1,908	-0.53(-1.47%)
Nov 07, 2018	35.70	36.14	35.57	36.14	4,933	+0.96(+2.73%)
Nov 06, 2018	34.50	35.18	34.40	35.18	7,307	+0.32(+0.91%)
Nov 05, 2018	34.74	34.86	34.60	34.86	11,580	+0.07(+0.21%)
Nov 02, 2018	34.91	35.27	34.71	34.79	5,100	+0.13(+0.38%)
Nov 01, 2018	34.13	34.75	34.13	34.66	4,282	+0.80(+2.36%)
Oct 31, 2018	33.57	34.23	33.57	33.86	6,528	+0.76(+2.30%)
Oct 30, 2018	32.67	33.10	32.67	33.10	8,538	+0.59(+1.81%)
Oct 29, 2018	33.85	33.85	32.51	32.51	3,875	-0.99(-2.96%)
Oct 26, 2018	33.00	33.74	32.97	33.50	8,300	-0.29(-0.86%)
Oct 25, 2018	33.82	33.90	33.74	33.79	4,737	+0.20(+0.60%)
Oct 24, 2018	34.60	34.66	33.53	33.59	14,627	-1.20(-3.45%)
Oct 23, 2018	34.59	34.79	34.19	34.79	12,163	-0.31(-0.88%)
Oct 22, 2018	35.02	35.10	34.91	35.10	3,989	-0.01(-0.03%)
Oct 19, 2018	35.48	35.48	35.10	35.11	2,000	-0.31(-0.88%)
Oct 18, 2018	35.84	35.89	35.35	35.42	2,198	-0.57(-1.59%)
Oct 17, 2018	36.25	36.26	35.97	35.99	3,264	-0.30(-0.84%)
Oct 16, 2018	35.77	36.89	35.77	36.30	7,218	+0.85(+2.40%)
Oct 15, 2018	35.15	35.51	35.07	35.45	6,212	+0.18(+0.51%)
Oct 12, 2018	35.34	35.41	35.00	35.27	3,200	+0.26(+0.75%)
Oct 11, 2018	35.35	35.56	34.67	35.01	15,403	-0.34(-0.97%)
Oct 10, 2018	36.56	36.58	35.35	35.35	15,744	-1.50(-4.07%)
Oct 09, 2018	37.24	37.24	36.72	36.85	10,642	-0.58(-1.55%)
Oct 08, 2018	37.20	37.43	37.04	37.43	17,607	-0.14(-0.37%)
Oct 05, 2018	37.99	37.99	37.15	37.57	2,500	-0.36(-0.95%)
Oct 04, 2018	38.60	38.60	37.85	37.93	13,231	-0.86(-2.22%)
Oct 03, 2018	39.05	39.05	38.79	38.79	3,857	+0.02(+0.05%)
Oct 02, 2018	38.80	38.98	38.69	38.77	10,549	-0.29(-0.75%)

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.