Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.77	31.86	30.65	31.33	91,900	-0.20(-0.63%)
Dec 28, 2018	31.75	32.16	31.17	31.53	62,000	-0.09(-0.28%)
Dec 27, 2018	30.98	31.71	30.55	31.62	102,718	+0.15(+0.48%)
Dec 26, 2018	30.50	31.51	29.80	31.47	66,746	+1.01(+3.32%)
Dec 24, 2018	30.72	31.27	29.84	30.46	166,200	-0.75(-2.40%)
Dec 21, 2018	32.85	33.10	31.20	31.21	75,500	-1.61(-4.91%)
Dec 20, 2018	32.76	33.33	32.55	32.82	68,163	-0.20(-0.61%)
Dec 19, 2018	33.14	34.30	32.93	33.02	60,634	+0.18(+0.55%)
Dec 18, 2018	31.94	33.59	31.94	32.84	76,733	+0.83(+2.59%)
Dec 17, 2018	32.29	32.76	31.95	32.01	25,447	-0.33(-1.02%)
Dec 14, 2018	32.86	33.43	32.20	32.34	71,300	-0.75(-2.27%)
Dec 13, 2018	33.41	33.49	32.92	33.09	36,447	-0.06(-0.18%)
Dec 12, 2018	32.90	33.63	32.70	33.15	80,127	+0.53(+1.62%)
Dec 11, 2018	33.39	33.82	32.61	32.62	109,207	-0.51(-1.54%)
Dec 10, 2018	34.12	34.39	33.02	33.13	76,542	-0.70(-2.07%)
Dec 07, 2018	34.22	35.25	33.77	33.83	53,300	-0.44(-1.28%)
Dec 06, 2018	32.90	34.36	32.71	34.27	59,279	+1.07(+3.22%)
Dec 04, 2018	34.57	34.59	33.13	33.20	109,900	-1.81(-5.17%)
Dec 03, 2018	34.87	35.18	34.00	35.01	119,143	+0.45(+1.30%)
Nov 30, 2018	34.86	34.99	34.28	34.56	55,700	-0.32(-0.92%)
Nov 29, 2018	35.38	35.69	34.75	34.88	62,739	-0.60(-1.69%)
Nov 28, 2018	35.00	35.60	33.82	35.48	132,627	+0.56(+1.60%)
Nov 27, 2018	34.64	35.10	34.55	34.92	39,101	+0.21(+0.61%)
Nov 26, 2018	35.02	35.17	34.55	34.71	61,064	-0.16(-0.46%)
Nov 23, 2018	34.91	35.20	34.59	34.87	23,700	-0.11(-0.31%)
Nov 21, 2018		34.98	34.98	34.98	0	+0.42(+1.22%)
Nov 20, 2018	33.85	34.86	33.85	34.56	86,950	+0.24(+0.70%)
Nov 19, 2018	33.95	34.51	33.45	34.32	25,499	+0.22(+0.65%)
Nov 16, 2018	32.50	34.32	32.50	34.10	53,400	+1.26(+3.84%)
Nov 15, 2018	33.21	33.40	31.52	32.84	111,191	-1.01(-2.98%)
Nov 14, 2018	34.35	34.73	33.50	33.85	77,492	-0.09(-0.27%)
Nov 13, 2018	33.84	34.38	33.60	33.94	34,676	+0.37(+1.10%)
Nov 12, 2018	34.37	34.47	33.57	33.57	25,817	-1.00(-2.89%)
Nov 09, 2018	34.69	35.40	34.50	34.57	73,600	-0.17(-0.49%)
Nov 08, 2018	35.30	35.48	34.14	34.74	32,481	-1.00(-2.80%)
Nov 07, 2018	36.66	36.71	35.22	35.74	40,171	-0.61(-1.68%)
Nov 06, 2018	36.74	36.83	36.31	36.35	22,194	-0.33(-0.90%)
Nov 05, 2018	35.88	36.71	35.69	36.68	30,858	+0.80(+2.23%)
Nov 02, 2018	36.85	36.85	35.40	35.88	63,100	-0.69(-1.89%)
Nov 01, 2018	36.17	37.14	35.71	36.57	63,389	+0.80(+2.24%)
Oct 31, 2018	36.48	36.48	35.30	35.77	37,761	-0.16(-0.45%)
Oct 30, 2018	34.12	35.93	33.88	35.93	40,559	+1.75(+5.12%)
Oct 29, 2018	35.39	35.79	33.77	34.18	103,373	-0.76(-2.18%)
Oct 26, 2018	33.30	35.77	33.30	34.94	78,000	+1.19(+3.53%)
Oct 25, 2018	33.00	34.08	33.00	33.75	63,047	+1.12(+3.43%)
Oct 24, 2018	34.13	34.90	32.51	32.63	63,072	-1.44(-4.23%)
Oct 23, 2018	32.81	34.65	32.81	34.07	148,912	+0.84(+2.53%)
Oct 22, 2018	34.09	34.35	33.15	33.23	390,355	-0.85(-2.49%)
Oct 19, 2018	35.42	35.42	34.05	34.08	80,900	-1.22(-3.46%)
Oct 18, 2018	35.63	36.14	35.29	35.30	54,010	-0.66(-1.84%)
Oct 17, 2018	36.47	36.47	35.49	35.96	64,672	-0.94(-2.55%)
Oct 16, 2018	36.22	37.15	36.22	36.90	60,731	+0.63(+1.74%)
Oct 15, 2018	36.19	36.51	35.86	36.27	94,877	+0.08(+0.22%)
Oct 12, 2018	37.00	37.00	35.82	36.19	88,400	-0.40(-1.09%)
Oct 11, 2018	36.91	37.21	36.50	36.59	81,239	-0.23(-0.62%)
Oct 10, 2018	37.02	37.53	36.74	36.82	140,607	-0.23(-0.62%)
Oct 09, 2018	38.00	38.22	36.99	37.05	105,693	-0.96(-2.53%)
Oct 08, 2018	37.50	38.12	37.26	38.01	130,914	+0.56(+1.50%)
Oct 05, 2018	37.18	37.67	36.39	37.45	269,000	+0.15(+0.40%)
Oct 04, 2018	37.95	37.95	37.03	37.30	157,957	-0.88(-2.30%)
Oct 03, 2018	38.20	39.25	37.45	38.18	186,765	-0.52(-1.34%)
Oct 02, 2018	38.82	39.39	38.58	38.70	159,724	+0.03(+0.08%)

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.