Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.62	28.96	28.30	28.84	130,376	+0.24(+0.82%)
Dec 28, 2018	28.55	28.99	26.84	28.61	176,803	+0.14(+0.50%)
Dec 27, 2018	28.43	28.93	27.61	28.47	116,930	-0.35(-1.20%)
Dec 26, 2018	27.77	28.82	27.50	28.81	137,367	+1.21(+4.39%)
Dec 24, 2018	28.21	28.35	26.84	27.60	69,831	-0.72(-2.55%)
Dec 21, 2018	28.54	28.77	27.94	28.33	379,046	-0.13(-0.47%)
Dec 20, 2018	28.40	28.77	27.52	28.46	191,525	-0.07(-0.25%)
Dec 19, 2018	29.42	29.87	28.18	28.53	137,412	-0.90(-3.05%)
Dec 18, 2018	29.98	30.35	29.25	29.43	119,666	-0.31(-1.06%)
Dec 17, 2018	30.13	30.36	29.58	29.74	246,818	-0.53(-1.74%)
Dec 14, 2018	30.68	31.63	30.26	30.27	179,474	-0.56(-1.81%)
Dec 13, 2018	31.66	31.66	30.76	30.83	123,953	-0.81(-2.56%)
Dec 12, 2018	31.11	31.96	30.83	31.64	204,181	+0.82(+2.66%)
Dec 11, 2018	31.28	32.16	30.72	30.82	132,873	-0.17(-0.55%)
Dec 10, 2018	31.57	31.57	30.34	30.99	181,962	-0.58(-1.83%)
Dec 07, 2018	31.58	32.35	29.24	31.57	151,174	-0.09(-0.27%)
Dec 06, 2018	31.57	31.89	31.04	31.65	193,735	-0.25(-0.78%)
Dec 04, 2018	33.90	33.90	31.79	31.90	215,999	-2.07(-6.09%)
Dec 03, 2018	34.25	34.25	33.40	33.97	145,686	+0.03(+0.09%)
Nov 30, 2018	33.57	34.08	33.52	33.94	188,455	+0.32(+0.95%)
Nov 29, 2018	33.75	34.18	33.41	33.62	84,378	-0.27(-0.81%)
Nov 28, 2018	33.03	33.95	32.68	33.89	142,235	+0.84(+2.55%)
Nov 27, 2018	33.29	33.57	32.85	33.05	98,246	-0.41(-1.21%)
Nov 26, 2018	33.16	33.60	33.16	33.45	147,798	+0.49(+1.49%)
Nov 23, 2018	32.83	33.35	32.73	32.96	77,508	-0.06(-0.19%)
Nov 21, 2018		33.03	33.03	33.03	0	+0.11(+0.33%)
Nov 20, 2018	32.87	33.29	32.49	32.92	145,330	-0.18(-0.54%)
Nov 19, 2018	33.24	33.49	32.82	33.10	99,864	-0.09(-0.28%)
Nov 16, 2018	32.88	33.28	32.81	33.19	99,672	+0.08(+0.24%)
Nov 15, 2018	32.16	33.13	32.06	33.11	76,613	+0.83(+2.56%)
Nov 14, 2018	32.90	33.25	31.99	32.28	230,403	-0.39(-1.19%)
Nov 13, 2018	32.55	33.26	32.55	32.67	154,859	+0.18(+0.55%)
Nov 12, 2018	32.64	32.88	32.44	32.49	106,695	-0.13(-0.41%)
Nov 09, 2018	32.85	33.21	32.26	32.63	126,320	-0.34(-1.02%)
Nov 08, 2018	32.58	33.08	32.57	32.96	82,241	+0.27(+0.84%)
Nov 07, 2018	32.54	32.69	32.09	32.69	137,829	+0.19(+0.58%)
Nov 06, 2018	32.19	32.62	31.94	32.50	120,700	+0.32(+0.99%)
Nov 05, 2018	32.13	32.45	31.93	32.18	139,618	+0.10(+0.32%)
Nov 02, 2018	31.69	32.11	31.68	32.08	135,416	+0.43(+1.36%)
Nov 01, 2018	31.39	31.91	31.34	31.65	166,355	+0.35(+1.12%)
Oct 31, 2018	31.78	31.78	31.23	31.30	150,947	-0.20(-0.62%)
Oct 30, 2018	31.12	31.54	30.91	31.50	124,143	+0.42(+1.36%)
Oct 29, 2018	30.86	31.47	30.85	31.07	152,752	+0.52(+1.69%)
Oct 26, 2018	30.26	30.75	29.11	30.56	242,775	-0.25(-0.81%)
Oct 25, 2018	30.83	32.20	30.73	30.81	319,995	+0.57(+1.88%)
Oct 24, 2018	31.52	31.93	30.17	30.24	207,482	-1.33(-4.23%)
Oct 23, 2018	31.08	31.73	30.79	31.57	196,053	+0.20(+0.62%)
Oct 22, 2018	32.01	32.06	31.10	31.38	206,437	-0.48(-1.49%)
Oct 19, 2018	32.21	32.58	31.80	31.85	142,206	-0.45(-1.40%)
Oct 18, 2018	32.86	33.15	32.30	32.31	134,524	-0.60(-1.83%)
Oct 17, 2018	32.74	33.20	32.26	32.91	121,117	+0.02(+0.07%)
Oct 16, 2018	32.94	33.30	32.20	32.88	136,738	+0.30(+0.93%)
Oct 15, 2018	32.45	32.80	32.28	32.58	136,871	+0.23(+0.72%)
Oct 12, 2018	32.99	32.99	31.52	32.35	359,999	-0.39(-1.19%)
Oct 11, 2018	33.51	33.74	32.68	32.74	305,053	-0.85(-2.53%)
Oct 10, 2018	33.83	34.33	33.58	33.59	156,894	-0.25(-0.74%)
Oct 09, 2018	33.87	34.13	33.77	33.84	170,868	-0.12(-0.37%)
Oct 08, 2018	33.77	34.09	33.68	33.96	122,717	+0.29(+0.86%)
Oct 05, 2018	34.32	34.46	33.52	33.67	160,013	-0.52(-1.51%)
Oct 04, 2018	34.34	34.72	33.90	34.19	149,279	-0.23(-0.68%)
Oct 03, 2018	33.89	34.62	33.60	34.42	147,686	+0.65(+1.92%)
Oct 02, 2018	34.06	34.16	33.68	33.77	129,729	-0.32(-0.94%)

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.