Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.64	26.13	24.76	26.00	296,400	+0.61(+2.40%)
Dec 28, 2018	25.75	26.06	25.15	25.39	290,600	-0.21(-0.82%)
Dec 27, 2018	24.99	26.32	24.41	25.60	404,323	+0.27(+1.07%)
Dec 26, 2018	24.03	25.37	23.57	25.33	363,431	+1.45(+6.07%)
Dec 24, 2018	24.55	24.99	23.87	23.88	235,600	-0.97(-3.90%)
Dec 21, 2018	27.11	27.11	24.65	24.85	1,356,000	-2.22(-8.20%)
Dec 20, 2018	26.99	27.80	26.33	27.07	316,868	-0.12(-0.44%)
Dec 19, 2018	27.02	28.55	26.90	27.19	402,095	+0.12(+0.44%)
Dec 18, 2018	26.00	27.38	25.50	27.07	573,840	+1.66(+6.53%)
Dec 17, 2018	27.48	27.73	25.25	25.41	743,134	-2.04(-7.43%)
Dec 14, 2018	29.28	29.66	27.15	27.45	612,300	-2.09(-7.08%)
Dec 13, 2018	32.55	32.91	29.47	29.54	604,763	-3.05(-9.36%)
Dec 12, 2018	31.09	32.70	31.09	32.59	571,635	+1.78(+5.78%)
Dec 11, 2018	30.60	31.15	30.45	30.81	293,130	+0.57(+1.88%)
Dec 10, 2018	30.17	30.73	29.69	30.24	293,337	-0.06(-0.20%)
Dec 07, 2018	30.05	30.68	29.06	30.30	326,100	+0.25(+0.83%)
Dec 06, 2018	29.00	30.14	28.01	30.05	529,101	+0.67(+2.28%)
Dec 04, 2018	29.56	30.72	29.29	29.38	452,800	-0.36(-1.21%)
Dec 03, 2018	33.35	33.68	29.47	29.74	579,714	-2.70(-8.32%)
Nov 30, 2018	31.60	32.61	30.82	32.44	764,400	+0.84(+2.66%)
Nov 29, 2018	32.44	32.44	31.41	31.60	335,328	-1.18(-3.60%)
Nov 28, 2018	31.82	32.97	30.85	32.78	342,740	+1.23(+3.90%)
Nov 27, 2018	30.97	31.58	30.60	31.55	334,480	+0.35(+1.12%)
Nov 26, 2018	31.13	31.55	30.61	31.20	307,228	+0.43(+1.40%)
Nov 23, 2018	30.94	31.45	30.64	30.77	88,700	-0.44(-1.41%)
Nov 21, 2018		31.21	31.21	31.21	0	+0.91(+3.00%)
Nov 20, 2018	31.55	32.24	30.23	30.30	533,871	-1.88(-5.84%)
Nov 19, 2018	34.33	34.52	32.12	32.18	333,074	-2.10(-6.13%)
Nov 16, 2018	33.67	34.30	33.31	34.28	316,300	+0.35(+1.03%)
Nov 15, 2018	33.11	34.56	32.59	33.93	452,561	+0.91(+2.76%)
Nov 14, 2018	33.37	33.84	32.47	33.02	532,272	-0.04(-0.12%)
Nov 13, 2018	32.78	33.63	32.65	33.06	656,312	+0.52(+1.60%)
Nov 12, 2018	35.72	36.38	32.48	32.54	685,414	-3.51(-9.74%)
Nov 09, 2018	35.55	36.38	35.16	36.05	543,900	+0.31(+0.87%)
Nov 08, 2018	35.36	36.05	34.79	35.74	480,636	-0.02(-0.06%)
Nov 07, 2018	34.11	35.84	33.70	35.76	509,349	+1.66(+4.87%)
Nov 06, 2018	32.86	34.34	32.55	34.10	563,696	+0.99(+2.99%)
Nov 05, 2018	34.13	34.13	32.35	33.11	791,619	-0.85(-2.50%)
Nov 02, 2018	34.00	34.67	31.59	33.96	2,369,100	+6.20(+22.33%)
Nov 01, 2018	27.30	28.43	27.30	27.76	899,050	+0.60(+2.21%)
Oct 31, 2018	26.94	27.79	26.54	27.16	392,773	+0.60(+2.26%)
Oct 30, 2018	25.59	26.66	25.55	26.56	545,187	+0.99(+3.87%)
Oct 29, 2018	27.09	27.43	25.16	25.57	358,673	-1.09(-4.09%)
Oct 26, 2018	26.75	27.47	26.25	26.66	329,000	-0.62(-2.27%)
Oct 25, 2018	26.98	27.81	26.72	27.28	408,200	+0.56(+2.10%)
Oct 24, 2018	28.86	29.12	26.61	26.72	720,600	-2.14(-7.42%)
Oct 23, 2018	28.19	29.19	27.65	28.86	384,519	+0.20(+0.70%)
Oct 22, 2018	28.38	29.85	28.38	28.66	376,155	+0.22(+0.77%)
Oct 19, 2018	29.43	30.29	28.23	28.44	718,400	-1.10(-3.72%)
Oct 18, 2018	31.78	31.98	29.50	29.54	469,363	-2.27(-7.14%)
Oct 17, 2018	31.76	32.28	31.56	31.81	868,664	-0.08(-0.25%)
Oct 16, 2018	30.70	32.04	30.00	31.89	388,288	+1.31(+4.28%)
Oct 15, 2018	32.54	32.82	30.55	30.58	657,449	-1.91(-5.88%)
Oct 12, 2018	32.65	32.79	32.12	32.49	521,500	+0.41(+1.28%)
Oct 11, 2018	32.57	33.04	31.32	32.08	530,929	-0.52(-1.60%)
Oct 10, 2018	34.13	34.52	32.13	32.60	549,866	-1.60(-4.68%)
Oct 09, 2018	33.07	34.51	33.07	34.20	527,021	+1.29(+3.92%)
Oct 08, 2018	32.50	33.22	32.11	32.91	338,096	+0.45(+1.39%)
Oct 05, 2018	31.70	32.74	31.22	32.46	408,100	+0.83(+2.62%)
Oct 04, 2018	32.04	32.04	31.43	31.63	208,119	-0.58(-1.80%)
Oct 03, 2018	31.42	32.52	30.96	32.21	504,900	+0.85(+2.71%)
Oct 02, 2018	31.45	31.94	31.20	31.36	285,627	-0.25(-0.79%)

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.