Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.00	23.35	22.58	23.33	119,600	+0.72(+3.18%)
Dec 28, 2018	23.33	23.33	21.94	22.61	118,100	-0.23(-1.01%)
Dec 27, 2018	22.75	23.46	21.25	22.84	89,124	-0.53(-2.28%)
Dec 26, 2018	22.00	23.40	20.60	23.37	131,182	+2.37(+11.30%)
Dec 24, 2018	20.08	22.21	20.08	21.00	73,100	-1.29(-5.79%)
Dec 21, 2018	24.00	24.43	22.29	22.29	140,500	-1.52(-6.39%)
Dec 20, 2018	24.80	25.69	23.50	23.81	101,228	-1.50(-5.94%)
Dec 19, 2018	24.59	26.55	24.59	25.32	84,342	+0.61(+2.45%)
Dec 18, 2018	25.70	26.00	24.26	24.71	62,509	-1.24(-4.77%)
Dec 17, 2018	27.78	27.78	25.71	25.95	155,287	-1.83(-6.59%)
Dec 14, 2018	27.21	28.63	27.21	27.78	17,200	-0.42(-1.47%)
Dec 13, 2018	27.51	28.35	27.36	28.20	29,765	+1.09(+4.02%)
Dec 12, 2018	26.83	27.65	26.83	27.11	53,386	+0.60(+2.25%)
Dec 11, 2018	27.00	27.23	26.50	26.51	26,728	+0.01(+0.04%)
Dec 10, 2018	27.10	27.39	26.07	26.50	61,856	-0.99(-3.60%)
Dec 07, 2018	27.93	28.75	27.43	27.49	18,200	-0.29(-1.03%)
Dec 06, 2018	27.87	28.22	26.26	27.77	139,143	-0.23(-0.80%)
Dec 04, 2018	29.30	29.30	27.95	28.00	30,600	-1.49(-5.05%)
Dec 03, 2018	28.65	29.57	28.65	29.49	45,799	+1.51(+5.40%)
Nov 30, 2018	28.13	28.13	27.60	27.98	20,100	-0.43(-1.51%)
Nov 29, 2018	28.27	28.88	28.14	28.41	40,140	+0.63(+2.25%)
Nov 28, 2018	27.11	27.93	26.65	27.78	45,356	+0.64(+2.37%)
Nov 27, 2018	27.50	27.78	27.11	27.14	25,133	-0.31(-1.13%)
Nov 26, 2018	27.85	28.08	27.41	27.45	9,643	+0.29(+1.07%)
Nov 23, 2018	27.50	28.04	26.75	27.16	50,800	-1.11(-3.93%)
Nov 21, 2018		28.27	28.27	28.27	0	+1.11(+4.07%)
Nov 20, 2018	28.10	28.10	26.70	27.16	104,103	-1.69(-5.84%)
Nov 19, 2018	29.25	29.37	28.58	28.85	13,684	+0.01(+0.03%)
Nov 16, 2018	28.86	29.12	28.69	28.84	23,900	+0.23(+0.80%)
Nov 15, 2018	28.30	28.77	27.96	28.61	17,679	+0.31(+1.10%)
Nov 14, 2018	28.60	28.85	27.98	28.30	79,162	-0.10(-0.35%)
Nov 13, 2018	29.23	29.54	28.20	28.40	46,492	-0.82(-2.81%)
Nov 12, 2018	31.56	31.56	29.22	29.22	32,920	-0.88(-2.92%)
Nov 09, 2018	30.67	30.67	29.26	30.10	53,700	-0.57(-1.86%)
Nov 08, 2018	30.86	31.70	30.60	30.67	39,780	+0.01(+0.02%)
Nov 07, 2018	30.55	31.46	30.38	30.66	92,279	+0.78(+2.62%)
Nov 06, 2018	29.61	29.89	29.06	29.88	15,234	+0.23(+0.78%)
Nov 05, 2018	28.80	29.85	28.60	29.65	52,432	+1.09(+3.82%)
Nov 02, 2018	29.04	29.17	28.40	28.56	32,000	-0.48(-1.65%)
Nov 01, 2018	29.66	29.66	28.05	29.04	73,691	+0.63(+2.21%)
Oct 31, 2018	28.98	29.40	28.24	28.41	84,038	+0.64(+2.31%)
Oct 30, 2018	27.58	28.20	27.04	27.77	150,628	+0.11(+0.40%)
Oct 29, 2018	28.69	29.49	27.13	27.66	155,903	-0.97(-3.39%)
Oct 26, 2018	29.40	29.40	27.89	28.63	197,500	-1.20(-4.02%)
Oct 25, 2018	29.79	30.11	29.26	29.83	101,977	+0.45(+1.53%)
Oct 24, 2018	31.48	31.48	29.30	29.38	119,113	-2.30(-7.26%)
Oct 23, 2018	32.00	32.54	30.24	31.68	131,817	-1.08(-3.30%)
Oct 22, 2018	33.30	33.30	32.26	32.76	50,661	-0.54(-1.62%)
Oct 19, 2018	32.82	34.07	32.82	33.30	28,900	+0.15(+0.45%)
Oct 18, 2018	33.34	34.29	33.15	33.15	27,476	-0.36(-1.07%)
Oct 17, 2018	34.72	34.77	33.45	33.51	27,267	-0.99(-2.86%)
Oct 16, 2018	33.00	34.92	33.00	34.49	31,225	+0.88(+2.63%)
Oct 15, 2018	32.96	33.63	32.96	33.61	13,898	+0.28(+0.84%)
Oct 12, 2018	33.62	34.30	32.19	33.33	33,300	-0.12(-0.36%)
Oct 11, 2018	34.52	34.52	32.83	33.45	48,582	-2.30(-6.44%)
Oct 10, 2018	37.16	37.16	35.75	35.75	21,899	-1.16(-3.14%)
Oct 09, 2018	36.28	37.08	36.22	36.91	17,825	+0.80(+2.21%)
Oct 08, 2018	36.29	36.46	35.78	36.11	12,381	-0.30(-0.82%)
Oct 05, 2018	36.44	36.71	36.08	36.41	6,100	-0.23(-0.63%)
Oct 04, 2018	36.70	36.86	36.48	36.64	10,431	-0.06(-0.16%)
Oct 03, 2018	36.39	37.25	36.38	36.70	15,120	+0.38(+1.06%)
Oct 02, 2018	36.75	37.89	36.18	36.32	11,321	-0.34(-0.93%)

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.