Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.66	29.22	28.57	29.07	525,900	+0.47(+1.64%)
Dec 28, 2018	28.60	29.08	28.13	28.60	310,100	+0.12(+0.42%)
Dec 27, 2018	28.03	28.52	27.35	28.48	436,989	-0.13(-0.45%)
Dec 26, 2018	27.40	28.64	27.17	28.61	680,349	+1.38(+5.07%)
Dec 24, 2018	27.28	27.74	26.80	27.23	295,300	-0.18(-0.66%)
Dec 21, 2018	28.57	29.32	27.25	27.41	2,912,600	-1.23(-4.29%)
Dec 20, 2018	29.00	29.42	27.99	28.64	950,907	-0.44(-1.51%)
Dec 19, 2018	29.58	29.85	28.65	29.08	1,291,137	-0.42(-1.42%)
Dec 18, 2018	31.16	31.32	28.50	29.50	1,148,386	-1.55(-4.99%)
Dec 17, 2018	31.15	31.85	30.89	31.05	896,545	-0.10(-0.32%)
Dec 14, 2018	31.06	31.32	30.66	31.15	566,300	-0.10(-0.32%)
Dec 13, 2018	31.30	31.80	31.05	31.25	623,283	-0.05(-0.16%)
Dec 12, 2018	31.04	31.95	30.79	31.30	1,166,837	+0.51(+1.66%)
Dec 11, 2018	31.49	31.52	30.24	30.79	540,109	-0.41(-1.31%)
Dec 10, 2018	31.42	31.82	30.79	31.20	906,384	-0.31(-0.98%)
Dec 07, 2018	31.97	32.39	31.40	31.51	975,500	-0.62(-1.93%)
Dec 06, 2018	31.47	32.14	31.06	32.13	900,989	+0.54(+1.71%)
Dec 04, 2018	32.56	32.89	31.20	31.59	1,084,200	-1.00(-3.07%)
Dec 03, 2018	32.73	32.94	31.71	32.59	1,093,820	+0.35(+1.09%)
Nov 30, 2018	32.89	33.66	32.18	32.24	1,056,100	+0.19(+0.59%)
Nov 29, 2018	31.26	32.40	31.12	32.05	734,887	+0.61(+1.94%)
Nov 28, 2018	31.34	31.62	30.50	31.44	926,923	+0.36(+1.16%)
Nov 27, 2018	30.94	31.63	30.47	31.08	773,254	+0.05(+0.16%)
Nov 26, 2018	30.92	31.11	30.24	31.03	710,139	+0.32(+1.04%)
Nov 23, 2018	30.65	31.37	30.59	30.71	550,200	+0.02(+0.07%)
Nov 21, 2018		30.69	30.69	30.69	0	-1.01(-3.19%)
Nov 20, 2018	31.90	32.82	31.60	31.70	1,183,082	-0.49(-1.52%)
Nov 19, 2018	32.34	32.60	31.76	32.19	1,337,919	+0.78(+2.48%)
Nov 16, 2018	30.78	31.58	30.53	31.41	873,000	+0.41(+1.32%)
Nov 15, 2018	29.39	31.19	29.39	31.00	952,521	+1.45(+4.91%)
Nov 14, 2018	30.11	30.80	29.08	29.55	1,049,383	-0.44(-1.47%)
Nov 13, 2018	29.90	30.35	29.33	29.99	1,128,181	+0.33(+1.11%)
Nov 12, 2018	30.91	30.91	29.63	29.66	1,223,350	-1.19(-3.86%)
Nov 09, 2018	30.82	32.06	30.10	30.85	1,369,500	-0.31(-0.99%)
Nov 08, 2018	32.90	33.13	31.09	31.16	1,449,563	-1.66(-5.06%)
Nov 07, 2018	35.33	35.81	32.51	32.82	3,289,689	-3.85(-10.50%)
Nov 06, 2018	38.27	38.61	36.48	36.67	1,399,617	-1.64(-4.28%)
Nov 05, 2018	38.64	38.94	38.13	38.31	1,076,718	-0.11(-0.29%)
Nov 02, 2018	39.29	40.62	38.16	38.42	1,212,800	-0.98(-2.49%)
Nov 01, 2018	44.65	44.65	37.44	39.40	4,669,301	-5.63(-12.50%)
Oct 31, 2018	45.84	46.76	44.77	45.03	764,110	-0.44(-0.97%)
Oct 30, 2018	42.25	45.50	42.25	45.47	683,571	+3.05(+7.19%)
Oct 29, 2018	44.49	44.76	41.68	42.42	588,996	-1.52(-3.46%)
Oct 26, 2018	42.51	44.25	41.80	43.94	618,600	+1.05(+2.45%)
Oct 25, 2018	42.37	43.73	42.04	42.89	1,006,568	+0.83(+1.97%)
Oct 24, 2018	43.46	43.94	41.91	42.06	663,453	-1.28(-2.95%)
Oct 23, 2018	43.18	43.65	42.41	43.34	592,903	-0.37(-0.85%)
Oct 22, 2018	44.11	44.98	42.62	43.71	654,312	-0.55(-1.24%)
Oct 19, 2018	44.52	44.97	43.89	44.26	1,127,100	-0.33(-0.74%)
Oct 18, 2018	44.56	44.88	43.94	44.59	548,787	+0.14(+0.31%)
Oct 17, 2018	45.28	45.80	43.96	44.45	624,438	-0.83(-1.83%)
Oct 16, 2018	43.96	45.55	43.39	45.28	1,094,965	+1.64(+3.76%)
Oct 15, 2018	43.57	44.48	43.30	43.64	786,360	+0.14(+0.32%)
Oct 12, 2018	44.22	44.25	42.84	43.50	970,500	-0.19(-0.43%)
Oct 11, 2018	44.55	45.49	43.61	43.69	741,844	-1.17(-2.61%)
Oct 10, 2018	46.41	48.77	44.71	44.86	1,131,647	+1.67(+3.87%)
Oct 09, 2018	42.80	44.21	42.49	43.19	629,500	+0.17(+0.40%)
Oct 08, 2018	42.30	43.90	41.77	43.02	706,741	-1.07(-2.43%)
Oct 05, 2018	45.09	45.31	43.31	44.09	674,700	-0.76(-1.69%)
Oct 04, 2018	45.67	45.67	44.00	44.85	826,492	-0.71(-1.56%)
Oct 03, 2018	44.64	45.85	44.04	45.56	558,074	+1.24(+2.80%)
Oct 02, 2018	44.46	45.21	44.03	44.32	628,765	-0.32(-0.72%)

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.