Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.04	18.39	17.76	18.23	4,652,030	+0.32(+1.79%)
Dec 28, 2018	18.46	18.58	17.88	17.91	5,479,556	-0.46(-2.49%)
Dec 27, 2018	18.17	18.38	17.50	18.37	6,009,116	-0.17(-0.94%)
Dec 26, 2018	17.15	18.56	16.63	18.54	7,406,962	+1.67(+9.91%)
Dec 24, 2018	17.47	17.58	16.84	16.87	4,191,962	-0.79(-4.46%)
Dec 21, 2018	18.22	18.32	17.54	17.66	10,713,695	-0.64(-3.51%)
Dec 20, 2018	19.13	19.29	18.22	18.30	8,259,842	-1.21(-6.18%)
Dec 19, 2018	19.97	20.45	19.41	19.50	8,832,054	-0.45(-2.24%)
Dec 18, 2018	20.56	20.56	19.75	19.95	6,148,321	-0.61(-2.98%)
Dec 17, 2018	21.00	21.32	20.41	20.56	6,063,982	-0.61(-2.89%)
Dec 14, 2018	21.85	21.95	21.09	21.18	4,578,456	-0.89(-4.05%)
Dec 13, 2018	21.96	22.32	21.85	22.07	4,184,494	-0.11(-0.48%)
Dec 12, 2018	22.33	22.71	22.17	22.18	6,058,457	+0.33(+1.51%)
Dec 11, 2018	22.71	22.80	21.72	21.85	7,991,949	-0.33(-1.49%)
Dec 10, 2018	22.73	22.97	21.81	22.18	8,409,290	-0.93(-4.04%)
Dec 07, 2018	23.75	24.05	23.02	23.11	8,824,235	-0.06(-0.25%)
Dec 06, 2018	23.06	23.27	22.57	23.17	12,279,562	-0.48(-2.01%)
Dec 04, 2018	24.31	24.50	23.61	23.64	8,997,829	-0.65(-2.68%)
Dec 03, 2018	23.92	24.36	23.63	24.30	6,708,991	+1.22(+5.31%)
Nov 30, 2018	23.32	23.48	22.90	23.07	5,120,227	-0.52(-2.18%)
Nov 29, 2018	23.43	23.86	23.32	23.59	3,335,036	+0.20(+0.87%)
Nov 28, 2018	23.39	23.60	23.02	23.38	4,211,423	+0.07(+0.29%)
Nov 27, 2018	23.57	23.79	23.09	23.31	4,544,087	-0.41(-1.72%)
Nov 26, 2018	23.40	24.17	23.36	23.72	5,854,975	+0.65(+2.82%)
Nov 23, 2018	22.85	23.47	22.83	23.07	2,809,184	-0.72(-3.02%)
Nov 21, 2018		23.79	23.79	23.79	0	+0.75(+3.25%)
Nov 20, 2018	23.72	23.81	22.86	23.04	7,347,673	-1.20(-4.93%)
Nov 19, 2018	23.96	24.65	23.88	24.24	7,528,384	-0.22(-0.91%)
Nov 16, 2018	24.80	25.07	24.31	24.46	6,002,291	-0.32(-1.29%)
Nov 15, 2018	23.76	24.98	23.73	24.78	6,362,077	+0.74(+3.07%)
Nov 14, 2018	24.53	24.88	23.84	24.04	5,762,172	+0.16(+0.65%)
Nov 13, 2018	24.26	24.62	23.76	23.89	8,447,685	-0.50(-2.03%)
Nov 12, 2018	25.96	25.96	24.33	24.38	7,725,198	-1.39(-5.39%)
Nov 09, 2018	25.57	26.10	25.33	25.77	5,667,350	-0.37(-1.41%)
Nov 08, 2018	27.07	27.25	26.05	26.14	7,459,467	-1.22(-4.47%)
Nov 07, 2018	28.00	28.14	27.00	27.37	17,135,676	+1.10(+4.18%)
Nov 06, 2018	26.19	26.38	25.63	26.27	6,462,890	+0.10(+0.37%)
Nov 05, 2018	26.11	26.45	25.73	26.17	5,936,670	+0.57(+2.24%)
Nov 02, 2018	25.72	26.70	25.39	25.60	9,767,833	+0.21(+0.84%)
Nov 01, 2018	24.29	25.55	23.90	25.38	10,167,748	+1.34(+5.55%)
Oct 31, 2018	24.38	24.72	23.99	24.05	7,345,524	+0.08(+0.32%)
Oct 30, 2018	23.33	24.17	23.19	23.97	7,819,165	+0.50(+2.14%)
Oct 29, 2018	24.97	24.99	23.06	23.47	10,916,991	-1.36(-5.49%)
Oct 26, 2018	25.34	25.55	24.50	24.83	10,159,581	-0.92(-3.57%)
Oct 25, 2018	25.65	26.15	25.32	25.75	6,607,586	+0.47(+1.88%)
Oct 24, 2018	27.29	27.29	25.20	25.28	7,896,198	-1.81(-6.68%)
Oct 23, 2018	27.49	27.55	26.78	27.09	6,596,431	-0.98(-3.48%)
Oct 22, 2018	28.18	28.42	27.95	28.06	6,177,083	-0.21(-0.75%)
Oct 19, 2018	29.70	29.70	28.19	28.28	10,794,361	-1.43(-4.82%)
Oct 18, 2018	29.94	30.20	29.43	29.71	3,649,236	-0.68(-2.23%)
Oct 17, 2018	30.64	30.70	30.03	30.39	2,452,134	-0.39(-1.26%)
Oct 16, 2018	30.98	30.98	30.49	30.77	4,006,717	-0.10(-0.31%)
Oct 15, 2018	30.75	31.12	30.43	30.87	3,546,790	+0.28(+0.92%)
Oct 12, 2018	30.58	30.94	29.97	30.59	5,105,314	+0.61(+2.03%)
Oct 11, 2018	30.06	30.58	29.69	29.98	3,958,169	-0.27(-0.90%)
Oct 10, 2018	31.33	31.49	30.21	30.25	3,820,204	-1.22(-3.87%)
Oct 09, 2018	30.98	31.67	30.81	31.47	2,573,592	+0.54(+1.75%)
Oct 08, 2018	30.40	31.00	30.23	30.93	3,325,891	+0.26(+0.85%)
Oct 05, 2018	30.45	30.99	30.36	30.67	4,666,558	+0.28(+0.92%)
Oct 04, 2018	30.44	30.96	30.15	30.39	2,549,973	-0.32(-1.04%)
Oct 03, 2018	30.33	30.87	30.08	30.71	4,028,743	+0.40(+1.31%)
Oct 02, 2018	30.78	30.78	30.22	30.31	3,466,705	-0.43(-1.39%)

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.