Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.06	22.26	21.54	22.05	683,140	+0.01(+0.03%)
Dec 28, 2018	21.83	22.18	21.48	22.04	1,504,592	+0.28(+1.30%)
Dec 27, 2018	21.75	22.00	21.20	21.76	1,684,815	-0.53(-2.39%)
Dec 26, 2018	21.27	22.33	21.08	22.29	675,776	+1.15(+5.46%)
Dec 24, 2018	21.18	21.86	20.95	21.14	303,600	-0.33(-1.55%)
Dec 21, 2018	21.68	21.99	21.30	21.47	1,386,395	-0.21(-0.95%)
Dec 20, 2018	21.92	22.22	21.41	21.68	814,548	-0.46(-2.09%)
Dec 19, 2018	23.14	23.22	21.97	22.14	677,474	-1.01(-4.35%)
Dec 18, 2018	23.37	23.88	23.10	23.14	586,886	-0.03(-0.11%)
Dec 17, 2018	23.29	23.64	23.00	23.17	822,796	-0.23(-0.99%)
Dec 14, 2018	23.47	24.22	23.29	23.40	520,034	-0.22(-0.95%)
Dec 13, 2018	24.43	24.54	23.47	23.63	714,089	-0.71(-2.93%)
Dec 12, 2018	24.82	24.96	24.32	24.34	833,184	-0.03(-0.13%)
Dec 11, 2018	25.08	25.18	24.03	24.37	544,611	-0.25(-1.02%)
Dec 10, 2018	24.81	25.10	24.20	24.62	617,958	-0.19(-0.75%)
Dec 07, 2018	25.40	25.92	24.74	24.81	861,994	-0.20(-0.80%)
Dec 06, 2018	24.43	25.01	24.13	25.00	894,233	+0.17(+0.67%)
Dec 04, 2018	26.72	26.75	24.65	24.84	822,699	-1.94(-7.23%)
Dec 03, 2018	26.50	27.02	26.29	26.77	588,740	+0.85(+3.29%)
Nov 30, 2018	25.59	26.00	25.46	25.92	505,065	+0.20(+0.77%)
Nov 29, 2018	25.72	26.09	25.61	25.72	403,852	-0.14(-0.55%)
Nov 28, 2018	25.22	25.90	24.87	25.86	1,053,077	+0.66(+2.62%)
Nov 27, 2018	25.72	25.79	25.14	25.20	473,215	-0.68(-2.63%)
Nov 26, 2018	25.82	26.17	25.66	25.88	653,427	+0.35(+1.38%)
Nov 23, 2018	25.55	25.83	25.40	25.53	244,190	-0.15(-0.60%)
Nov 21, 2018		25.68	25.68	25.68	0	+0.60(+2.40%)
Nov 20, 2018	25.56	25.63	24.85	25.08	866,999	-0.83(-3.22%)
Nov 19, 2018	26.31	26.53	25.48	25.92	670,270	-0.46(-1.73%)
Nov 16, 2018	26.36	26.59	26.08	26.37	378,603	-0.21(-0.80%)
Nov 15, 2018	25.63	26.59	25.45	26.58	553,001	+0.83(+3.24%)
Nov 14, 2018	26.18	26.69	25.61	25.75	616,096	-0.19(-0.72%)
Nov 13, 2018	26.31	26.63	25.68	25.93	784,014	-0.34(-1.29%)
Nov 12, 2018	27.18	27.33	26.21	26.27	569,761	-0.92(-3.37%)
Nov 09, 2018	27.70	27.70	26.68	27.19	547,790	-0.56(-2.01%)
Nov 08, 2018	27.58	27.86	27.33	27.75	405,499	+0.05(+0.19%)
Nov 07, 2018	28.13	28.15	27.39	27.70	646,442	-0.11(-0.39%)
Nov 06, 2018	26.68	27.87	26.56	27.81	790,179	+1.36(+5.14%)
Nov 05, 2018	26.78	27.06	25.97	26.45	805,950	-0.33(-1.22%)
Nov 02, 2018	26.47	27.07	26.47	26.77	886,631	+0.40(+1.53%)
Nov 01, 2018	25.99	26.66	25.85	26.37	1,075,751	+0.49(+1.88%)
Oct 31, 2018	25.82	26.16	25.50	25.88	1,277,403	+0.44(+1.71%)
Oct 30, 2018	25.24	25.54	25.14	25.45	1,473,173	+0.32(+1.26%)
Oct 29, 2018	25.89	26.12	24.86	25.13	916,187	-0.49(-1.90%)
Oct 26, 2018	25.64	26.14	25.41	25.62	1,204,961	-0.18(-0.69%)
Oct 25, 2018	25.88	25.97	25.46	25.80	1,193,397	+0.10(+0.37%)
Oct 24, 2018	26.72	27.23	25.68	25.70	1,481,239	-1.02(-3.82%)
Oct 23, 2018	28.53	28.58	25.87	26.72	3,364,622	-5.36(-16.71%)
Oct 22, 2018	32.34	32.75	32.03	32.08	624,342	-0.12(-0.37%)
Oct 19, 2018	32.62	32.88	32.06	32.20	360,525	-0.45(-1.38%)
Oct 18, 2018	33.24	33.53	32.53	32.65	411,152	-0.72(-2.15%)
Oct 17, 2018	32.93	33.46	32.33	33.37	360,806	+0.47(+1.43%)
Oct 16, 2018	32.37	32.96	32.12	32.90	697,225	+0.69(+2.15%)
Oct 15, 2018	32.07	32.49	31.86	32.21	393,886	+0.11(+0.34%)
Oct 12, 2018	32.39	32.41	31.49	32.10	526,194	+0.39(+1.22%)
Oct 11, 2018	32.69	33.20	31.65	31.72	951,930	-1.18(-3.58%)
Oct 10, 2018	33.91	33.93	32.87	32.89	950,972	-0.91(-2.68%)
Oct 09, 2018	33.51	33.97	33.46	33.80	471,416	+0.18(+0.55%)
Oct 08, 2018	33.97	34.16	33.11	33.62	433,306	-0.56(-1.63%)
Oct 05, 2018	34.35	34.56	33.88	34.17	386,717	-0.09(-0.26%)
Oct 04, 2018	35.02	35.25	34.22	34.26	479,344	-0.76(-2.17%)
Oct 03, 2018	34.59	35.24	34.26	35.02	488,832	+0.60(+1.73%)
Oct 02, 2018	35.16	35.16	34.14	34.43	393,318	-0.82(-2.34%)

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.