Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.62	22.79	22.14	22.61	522,531	+0.22(+0.97%)
Dec 28, 2018	22.72	22.88	22.23	22.39	439,384	-0.27(-1.17%)
Dec 27, 2018	21.85	22.67	21.72	22.66	489,869	+0.12(+0.52%)
Dec 26, 2018	21.59	22.58	21.06	22.54	748,237	+1.16(+5.44%)
Dec 24, 2018	21.97	22.16	21.36	21.37	282,229	-0.77(-3.47%)
Dec 21, 2018	22.80	22.94	22.09	22.14	1,016,737	-0.67(-2.94%)
Dec 20, 2018	23.33	23.61	22.66	22.81	713,325	-0.58(-2.48%)
Dec 19, 2018	23.73	24.42	23.19	23.39	482,368	-0.33(-1.41%)
Dec 18, 2018	24.20	24.45	23.65	23.73	856,299	-0.24(-0.99%)
Dec 17, 2018	25.12	25.12	23.84	23.97	703,676	-1.17(-4.66%)
Dec 14, 2018	24.70	25.44	24.70	25.14	883,033	+0.07(+0.27%)
Dec 13, 2018	25.21	25.35	24.82	25.07	562,084	+0.02(+0.08%)
Dec 12, 2018	25.35	25.76	24.75	25.05	1,132,728	+0.22(+0.87%)
Dec 11, 2018	25.21	25.50	24.54	24.83	481,384	+0.14(+0.56%)
Dec 10, 2018	25.18	25.39	24.53	24.69	618,233	-0.54(-2.15%)
Dec 07, 2018	26.17	26.48	25.09	25.24	455,628	-0.81(-3.10%)
Dec 06, 2018	25.60	26.07	25.02	26.04	514,570	-0.13(-0.49%)
Dec 04, 2018	28.30	28.30	26.06	26.17	514,206	-2.18(-7.68%)
Dec 03, 2018	28.46	28.70	27.79	28.35	431,947	+0.46(+1.66%)
Nov 30, 2018	27.27	28.03	27.23	27.89	508,927	+0.46(+1.69%)
Nov 29, 2018	27.40	27.68	26.95	27.42	344,388	-0.09(-0.32%)
Nov 28, 2018	26.82	27.55	26.29	27.51	288,957	+0.86(+3.21%)
Nov 27, 2018	26.83	27.13	26.48	26.65	442,412	-0.39(-1.46%)
Nov 26, 2018	27.04	27.45	26.76	27.05	510,004	+0.11(+0.40%)
Nov 23, 2018	26.88	27.09	26.74	26.94	266,595	-0.39(-1.44%)
Nov 21, 2018		27.33	27.33	27.33	0	+0.22(+0.80%)
Nov 20, 2018	27.27	27.56	26.88	27.12	319,495	-0.57(-2.06%)
Nov 19, 2018	28.51	28.63	27.64	27.69	462,022	-0.88(-3.07%)
Nov 16, 2018	28.39	28.66	28.09	28.57	388,522	+0.05(+0.17%)
Nov 15, 2018	27.19	28.55	27.04	28.52	455,539	+1.02(+3.73%)
Nov 14, 2018	28.09	28.40	27.25	27.49	434,738	-0.25(-0.89%)
Nov 13, 2018	28.25	28.51	27.67	27.74	273,258	-0.32(-1.16%)
Nov 12, 2018	28.70	28.85	28.04	28.06	341,835	-0.54(-1.89%)
Nov 09, 2018	28.74	28.96	28.14	28.60	687,909	-0.40(-1.39%)
Nov 08, 2018	29.02	29.35	28.85	29.01	447,857	-0.11(-0.37%)
Nov 07, 2018	28.55	29.14	28.17	29.12	754,833	+0.65(+2.28%)
Nov 06, 2018	28.28	28.80	28.20	28.47	611,221	+0.10(+0.35%)
Nov 05, 2018	28.49	28.50	27.81	28.37	718,221	+0.47(+1.69%)
Nov 02, 2018	27.90	28.16	27.27	27.90	886,993	+0.25(+0.89%)
Nov 01, 2018	26.63	27.88	26.45	27.65	1,582,085	+1.24(+4.70%)
Oct 31, 2018	25.62	27.54	25.61	26.41	2,035,211	+2.46(+10.28%)
Oct 30, 2018	23.73	24.20	23.39	23.95	984,035	+0.17(+0.70%)
Oct 29, 2018	24.60	24.90	23.39	23.78	1,050,324	-0.35(-1.47%)
Oct 26, 2018	23.83	24.36	23.40	24.13	592,986	-0.05(-0.20%)
Oct 25, 2018	23.64	24.37	23.64	24.18	915,619	+0.71(+3.02%)
Oct 24, 2018	24.72	25.00	23.46	23.47	913,594	-1.19(-4.83%)
Oct 23, 2018	25.09	25.09	24.55	24.66	1,185,387	-0.98(-3.84%)
Oct 22, 2018	25.47	25.80	25.37	25.65	616,833	+0.24(+0.93%)
Oct 19, 2018	25.97	26.22	25.25	25.41	860,496	-0.58(-2.24%)
Oct 18, 2018	26.82	27.08	25.96	25.99	788,087	-1.05(-3.90%)
Oct 17, 2018	27.75	27.93	26.97	27.05	955,744	-0.86(-3.07%)
Oct 16, 2018	27.42	27.93	27.02	27.91	687,978	+0.80(+2.94%)
Oct 15, 2018	26.62	27.29	26.46	27.11	621,822	+0.38(+1.44%)
Oct 12, 2018	27.88	27.97	26.41	26.72	1,015,011	-0.76(-2.76%)
Oct 11, 2018	28.21	28.40	27.46	27.48	603,229	-0.90(-3.16%)
Oct 10, 2018	29.96	29.98	28.34	28.38	987,451	-1.65(-5.51%)
Oct 09, 2018	30.83	30.97	29.97	30.03	941,677	-0.90(-2.90%)
Oct 08, 2018	31.04	31.10	30.71	30.93	400,230	-0.14(-0.44%)
Oct 05, 2018	31.16	31.16	30.73	31.07	1,420,488	-0.06(-0.19%)
Oct 04, 2018	30.91	31.37	30.84	31.13	593,565	+0.10(+0.32%)
Oct 03, 2018	30.57	31.17	30.21	31.03	764,593	+0.61(+2.01%)
Oct 02, 2018	30.32	30.70	30.19	30.42	429,757	+0.07(+0.23%)

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.