Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.83	28.27	27.78	28.13	120,645	+0.58(+2.10%)
Dec 28, 2018	27.48	28.18	27.20	27.55	88,032	+0.16(+0.58%)
Dec 27, 2018	27.15	27.64	26.42	27.39	87,825	-0.40(-1.44%)
Dec 26, 2018	25.78	27.81	25.78	27.79	204,595	+1.94(+7.50%)
Dec 24, 2018	25.67	26.38	25.48	25.85	145,754	-0.14(-0.54%)
Dec 21, 2018	27.06	27.37	25.93	25.99	273,202	-1.23(-4.52%)
Dec 20, 2018	27.56	28.21	26.85	27.22	650,526	-1.10(-3.87%)
Dec 19, 2018	28.94	29.62	27.95	28.32	88,592	-0.74(-2.54%)
Dec 18, 2018	29.65	29.86	28.68	29.05	250,781	-0.40(-1.35%)
Dec 17, 2018	30.07	30.64	29.37	29.45	131,555	-0.87(-2.86%)
Dec 14, 2018	30.49	30.93	30.26	30.32	53,459	-0.56(-1.81%)
Dec 13, 2018	31.57	31.66	30.82	30.88	58,209	-0.59(-1.87%)
Dec 12, 2018	31.32	31.75	31.32	31.47	34,297	+0.50(+1.60%)
Dec 11, 2018	31.28	31.45	30.64	30.97	51,620	-0.07(-0.22%)
Dec 10, 2018	30.55	31.12	30.11	31.04	80,417	+0.25(+0.82%)
Dec 07, 2018	31.60	31.90	30.57	30.79	80,908	-0.95(-3.00%)
Dec 06, 2018	31.13	31.81	30.88	31.74	53,635	+0.00(+0.00%)
Dec 04, 2018	32.98	33.38	31.69	31.74	41,533	-1.44(-4.34%)
Dec 03, 2018	33.55	33.55	32.92	33.18	47,153	+0.54(+1.64%)
Nov 30, 2018	32.17	32.69	32.15	32.64	32,898	+0.36(+1.11%)
Nov 29, 2018	32.38	32.79	32.28	32.28	23,510	-0.27(-0.84%)
Nov 28, 2018	31.58	32.56	31.35	32.56	63,239	+1.16(+3.69%)
Nov 27, 2018	32.17	32.17	31.33	31.40	298,115	-1.10(-3.38%)
Nov 26, 2018	32.50	32.59	32.15	32.50	21,560	+0.36(+1.11%)
Nov 23, 2018	31.46	32.49	31.41	32.14	12,542	+0.33(+1.05%)
Nov 21, 2018		31.81	31.81	31.81	0	+0.68(+2.19%)
Nov 20, 2018	30.87	31.48	30.61	31.13	83,657	-0.34(-1.08%)
Nov 19, 2018	32.36	32.53	31.29	31.47	44,355	-1.04(-3.20%)
Nov 16, 2018	31.66	32.61	31.53	32.51	33,206	+0.43(+1.33%)
Nov 15, 2018	31.05	32.13	31.05	32.08	32,780	+0.95(+3.06%)
Nov 14, 2018	32.07	32.28	30.88	31.13	138,573	-0.53(-1.66%)
Nov 13, 2018	32.39	32.77	31.59	31.65	48,176	-0.54(-1.67%)
Nov 12, 2018	33.39	33.39	31.97	32.19	37,142	-1.29(-3.86%)
Nov 09, 2018	34.12	34.27	33.21	33.48	33,412	-0.99(-2.86%)
Nov 08, 2018	34.79	35.02	34.45	34.47	31,438	-0.44(-1.27%)
Nov 07, 2018	34.55	35.07	34.43	34.91	46,385	+0.65(+1.90%)
Nov 06, 2018	34.10	34.59	34.04	34.26	28,827	+0.04(+0.11%)
Nov 05, 2018	34.70	34.71	33.82	34.22	36,106	-0.34(-0.99%)
Nov 02, 2018	34.65	35.14	34.04	34.56	63,534	+0.17(+0.48%)
Nov 01, 2018	33.04	34.40	33.00	34.39	104,220	+1.61(+4.93%)
Oct 31, 2018	32.81	33.10	32.67	32.78	40,626	+0.54(+1.69%)
Oct 30, 2018	32.04	32.70	31.79	32.24	73,336	+0.09(+0.27%)
Oct 29, 2018	33.43	33.50	31.69	32.15	59,098	-0.75(-2.27%)
Oct 26, 2018	32.56	33.32	32.11	32.90	92,011	-0.03(-0.09%)
Oct 25, 2018	32.05	33.29	31.90	32.93	106,890	+1.11(+3.49%)
Oct 24, 2018	34.03	34.15	31.80	31.82	261,578	-2.14(-6.30%)
Oct 23, 2018	33.17	34.40	32.69	33.96	67,296	+0.06(+0.17%)
Oct 22, 2018	34.75	34.75	33.43	33.90	127,611	-0.63(-1.83%)
Oct 19, 2018	34.92	35.53	34.47	34.53	26,524	-0.50(-1.42%)
Oct 18, 2018	35.45	35.58	34.68	35.03	23,754	-0.44(-1.23%)
Oct 17, 2018	35.38	35.48	34.74	35.46	27,756	+0.05(+0.14%)
Oct 16, 2018	33.62	35.54	33.62	35.42	42,203	+1.85(+5.51%)
Oct 15, 2018	33.88	34.00	33.33	33.57	34,312	-0.31(-0.92%)
Oct 12, 2018	33.92	34.19	33.51	33.88	35,776	+0.55(+1.66%)
Oct 11, 2018	33.46	34.05	33.26	33.32	134,960	-0.22(-0.67%)
Oct 10, 2018	34.55	34.74	33.52	33.55	122,789	-1.18(-3.39%)
Oct 09, 2018	34.82	35.38	34.66	34.73	69,801	-0.36(-1.03%)
Oct 08, 2018	35.47	35.65	34.60	35.09	113,110	-0.53(-1.48%)
Oct 05, 2018	36.16	36.56	34.94	35.61	154,621	-0.65(-1.80%)
Oct 04, 2018	37.24	37.24	36.07	36.26	37,130	-1.09(-2.92%)
Oct 03, 2018	36.82	37.44	36.40	37.35	24,388	+0.67(+1.83%)
Oct 02, 2018	37.48	37.48	36.51	36.68	61,843	-0.65(-1.75%)

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.