Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.03	26.34	25.25	25.86	2,469,471	-0.02(-0.08%)
Dec 28, 2018	26.36	26.53	25.53	25.88	3,094,188	-0.54(-2.06%)
Dec 27, 2018	25.69	26.42	25.09	26.42	3,119,010	+0.02(+0.07%)
Dec 26, 2018	24.62	26.46	24.33	26.41	3,327,237	+1.94(+7.91%)
Dec 24, 2018	25.56	25.56	24.40	24.47	1,980,531	-1.21(-4.70%)
Dec 21, 2018	26.59	26.69	25.48	25.68	4,443,938	-0.91(-3.44%)
Dec 20, 2018	26.91	27.03	25.58	26.59	5,037,599	-0.27(-1.01%)
Dec 19, 2018	27.55	28.63	26.31	26.86	5,079,156	-0.61(-2.23%)
Dec 18, 2018	27.36	27.88	27.33	27.48	2,166,469	+0.13(+0.46%)
Dec 17, 2018	27.73	28.23	27.08	27.35	2,246,831	-0.49(-1.75%)
Dec 14, 2018	27.74	28.79	27.64	27.84	3,452,388	-0.48(-1.68%)
Dec 13, 2018	28.48	28.52	27.75	28.31	2,628,867	-0.14(-0.48%)
Dec 12, 2018	28.11	29.18	28.04	28.45	3,203,507	+0.79(+2.85%)
Dec 11, 2018	28.37	28.64	27.56	27.66	2,559,825	+0.11(+0.39%)
Dec 10, 2018	27.86	28.35	27.10	27.55	2,996,774	-0.49(-1.74%)
Dec 07, 2018	29.33	29.39	27.90	28.04	3,478,083	-0.81(-2.80%)
Dec 06, 2018	28.86	28.88	27.36	28.85	4,360,574	-0.73(-2.47%)
Dec 04, 2018	31.24	31.32	29.45	29.58	3,122,453	-1.61(-5.15%)
Dec 03, 2018	32.01	32.56	30.92	31.18	3,028,055	+0.23(+0.75%)
Nov 30, 2018	30.20	31.58	30.10	30.95	5,502,812	+0.80(+2.65%)
Nov 29, 2018	32.54	32.57	30.14	30.15	8,303,876	-2.54(-7.77%)
Nov 28, 2018	30.50	33.24	30.12	32.69	5,793,545	+2.34(+7.73%)
Nov 27, 2018	31.27	31.47	30.11	30.35	3,044,777	-1.34(-4.24%)
Nov 26, 2018	31.52	31.97	31.14	31.69	2,413,581	+0.25(+0.80%)
Nov 23, 2018	31.18	31.70	30.77	31.44	1,384,079	-0.48(-1.49%)
Nov 21, 2018		31.91	31.91	31.91	0	+0.12(+0.37%)
Nov 20, 2018	31.54	32.30	31.11	31.80	3,020,128	-0.79(-2.42%)
Nov 19, 2018	34.84	35.02	31.38	32.58	4,720,143	-2.39(-6.84%)
Nov 16, 2018	34.88	35.73	34.75	34.98	3,178,059	+0.01(+0.03%)
Nov 15, 2018	34.14	35.18	33.86	34.97	2,606,305	+0.77(+2.25%)
Nov 14, 2018	33.96	34.64	33.32	34.20	2,952,890	+0.42(+1.24%)
Nov 13, 2018	32.78	34.40	32.36	33.78	4,128,747	+0.96(+2.94%)
Nov 12, 2018	33.29	33.63	32.57	32.82	2,489,835	-0.61(-1.83%)
Nov 09, 2018	35.00	35.17	32.90	33.43	4,397,994	-1.97(-5.55%)
Nov 08, 2018	35.86	36.91	35.18	35.39	3,868,703	-0.44(-1.22%)
Nov 07, 2018	35.75	36.32	35.14	35.83	3,357,838	+0.62(+1.77%)
Nov 06, 2018	35.12	35.59	34.71	35.21	2,485,071	-0.40(-1.12%)
Nov 05, 2018	35.84	36.16	35.39	35.61	1,824,050	-0.32(-0.89%)
Nov 02, 2018	36.00	36.67	35.42	35.93	2,764,870	+0.15(+0.41%)
Nov 01, 2018	34.48	35.88	34.29	35.78	2,833,013	+1.74(+5.12%)
Oct 31, 2018	33.88	34.85	33.66	34.04	3,474,794	+0.82(+2.46%)
Oct 30, 2018	32.74	33.55	32.51	33.23	2,254,496	+0.32(+0.98%)
Oct 29, 2018	33.66	34.17	32.50	32.90	2,281,416	-0.42(-1.26%)
Oct 26, 2018	32.92	34.04	32.18	33.32	4,054,492	-0.30(-0.90%)
Oct 25, 2018	33.62	34.24	32.96	33.62	3,289,188	+0.35(+1.05%)
Oct 24, 2018	36.11	36.34	33.12	33.27	5,031,869	-3.04(-8.36%)
Oct 23, 2018	37.82	37.91	36.07	36.31	3,281,480	-2.08(-5.42%)
Oct 22, 2018	37.67	38.68	37.59	38.39	3,227,970	+0.84(+2.23%)
Oct 19, 2018	37.85	38.09	36.87	37.55	5,202,684	-0.24(-0.64%)
Oct 18, 2018	37.56	39.58	37.55	37.80	14,209,942	+2.09(+5.86%)
Oct 17, 2018	35.39	35.72	34.60	35.71	7,548,234	+0.50(+1.41%)
Oct 16, 2018	34.52	35.31	34.34	35.21	2,761,223	+0.83(+2.41%)
Oct 15, 2018	34.51	34.91	34.35	34.38	2,507,779	-0.32(-0.93%)
Oct 12, 2018	35.40	35.56	34.63	34.70	2,927,782	+0.00(+0.00%)
Oct 11, 2018	34.83	35.24	34.18	34.70	3,602,813	-0.38(-1.08%)
Oct 10, 2018	36.30	36.44	35.00	35.08	4,496,159	-1.54(-4.20%)
Oct 09, 2018	37.44	37.68	36.39	36.62	5,308,091	-1.07(-2.84%)
Oct 08, 2018	39.89	39.90	37.23	37.69	7,674,097	-3.23(-7.89%)
Oct 05, 2018	41.49	41.50	40.47	40.92	4,434,174	-1.02(-2.44%)
Oct 04, 2018	42.18	42.55	41.38	41.94	6,599,086	+0.21(+0.51%)
Oct 03, 2018	43.49	44.22	41.36	41.73	14,818,954	+1.29(+3.20%)
Oct 02, 2018	39.85	40.73	39.75	40.43	4,716,641	+0.68(+1.71%)

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.