Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.82	25.87	24.27	24.71	4,872,000	-2.69(-9.82%)
Dec 28, 2018	27.68	28.19	27.16	27.40	3,343,200	-1.46(-5.06%)
Dec 27, 2018	28.40	29.42	27.94	28.86	3,540,804	+0.63(+2.23%)
Dec 26, 2018	27.97	28.87	27.54	28.23	3,380,145	-1.08(-3.68%)
Dec 24, 2018	28.95	29.49	28.79	29.31	2,105,000	-0.94(-3.11%)
Dec 21, 2018	29.92	31.15	29.65	30.25	3,163,100	+0.15(+0.50%)
Dec 20, 2018	30.95	31.11	29.11	30.10	3,700,651	-0.04(-0.13%)
Dec 19, 2018	29.07	30.53	28.77	30.14	3,896,578	-0.60(-1.95%)
Dec 18, 2018	29.84	31.06	29.67	30.74	4,589,888	+2.03(+7.07%)
Dec 17, 2018	30.08	30.10	28.44	28.71	4,223,334	-2.04(-6.63%)
Dec 14, 2018	31.95	32.04	30.75	30.75	5,050,800	-2.69(-8.04%)
Dec 13, 2018	34.63	34.87	33.13	33.44	5,907,814	+0.20(+0.60%)
Dec 12, 2018	33.96	34.44	33.07	33.24	6,008,283	-2.09(-5.92%)
Dec 11, 2018	36.12	36.20	35.21	35.33	5,209,191	-1.16(-3.18%)
Dec 10, 2018	36.29	37.76	35.87	36.49	6,099,159	-0.03(-0.08%)
Dec 07, 2018	35.56	36.97	35.54	36.52	7,080,000	+1.17(+3.31%)
Dec 06, 2018	34.89	35.56	34.58	35.35	5,084,009	-0.97(-2.67%)
Dec 04, 2018	36.58	36.88	35.96	36.32	6,310,200	+1.18(+3.36%)
Dec 03, 2018	35.02	35.55	34.35	35.14	5,527,943	-2.18(-5.84%)
Nov 30, 2018	37.19	37.63	36.20	37.32	4,417,400	+0.23(+0.62%)
Nov 29, 2018	36.97	37.71	36.04	37.09	6,520,640	-0.65(-1.72%)
Nov 28, 2018	35.78	38.23	35.26	37.74	14,426,327	+3.60(+10.54%)
Nov 27, 2018	33.96	35.14	33.53	34.14	5,260,737	-0.42(-1.22%)
Nov 26, 2018	33.57	34.99	33.45	34.56	7,474,839	-1.82(-5.00%)
Nov 23, 2018	35.92	37.18	35.92	36.38	3,849,000	+0.08(+0.22%)
Nov 21, 2018		36.30	36.30	36.30	0	-0.38(-1.04%)
Nov 20, 2018	36.43	37.17	34.50	36.68	14,270,066	-0.52(-1.40%)
Nov 19, 2018	36.73	38.83	36.01	37.20	15,697,327	+1.77(+5.00%)
Nov 16, 2018	33.39	35.56	33.31	35.43	11,793,000	+3.63(+11.42%)
Nov 15, 2018	35.58	35.81	31.79	31.80	18,746,088	-7.52(-19.13%)
Nov 14, 2018	35.79	39.87	35.49	39.32	43,096,064	+6.25(+18.90%)
Nov 13, 2018	32.03	33.41	32.03	33.07	15,260,862	+1.51(+4.78%)
Nov 12, 2018	30.78	31.56	30.38	31.56	6,572,214	+1.32(+4.37%)
Nov 09, 2018	29.85	31.09	29.85	30.24	7,420,600	+1.30(+4.49%)
Nov 08, 2018	28.79	29.00	28.49	28.94	2,420,625	+0.26(+0.91%)
Nov 07, 2018	28.71	28.94	28.39	28.68	2,565,989	-0.08(-0.28%)
Nov 06, 2018	28.96	29.11	28.71	28.76	2,648,660	-0.17(-0.59%)
Nov 05, 2018	28.74	29.07	28.38	28.93	8,824,621	+2.18(+8.15%)
Nov 02, 2018	25.89	26.92	25.87	26.75	3,358,700	+0.35(+1.33%)
Nov 01, 2018	26.63	26.76	26.14	26.40	2,802,797	-0.30(-1.12%)
Oct 31, 2018	26.32	26.78	26.07	26.70	3,119,213	+0.64(+2.46%)
Oct 30, 2018	26.36	26.40	25.74	26.06	2,458,840	+0.14(+0.54%)
Oct 29, 2018	25.55	26.02	25.47	25.92	2,453,880	-0.44(-1.67%)
Oct 26, 2018	25.72	26.41	25.57	26.36	3,065,400	+0.09(+0.34%)
Oct 25, 2018	26.36	26.70	26.04	26.27	3,470,387	-0.11(-0.42%)
Oct 24, 2018	26.83	26.85	26.13	26.38	3,271,423	-0.28(-1.05%)
Oct 23, 2018	26.48	26.88	26.43	26.66	3,478,253	+0.61(+2.34%)
Oct 22, 2018	26.20	26.43	26.01	26.05	4,412,691	-0.76(-2.83%)
Oct 19, 2018	26.48	26.95	26.48	26.81	3,855,400	+0.19(+0.71%)
Oct 18, 2018	26.96	26.98	26.36	26.62	3,789,755	-0.85(-3.09%)
Oct 17, 2018	27.15	27.51	26.85	27.47	3,375,176	+0.67(+2.50%)
Oct 16, 2018	26.77	27.05	26.56	26.80	2,368,624	-0.08(-0.30%)
Oct 15, 2018	26.74	27.01	26.62	26.88	4,306,803	+0.82(+3.15%)
Oct 12, 2018	26.43	26.45	25.96	26.06	4,625,100	-0.57(-2.14%)
Oct 11, 2018	26.43	26.77	26.08	26.63	5,999,341	-0.35(-1.30%)
Oct 10, 2018	27.41	27.65	26.89	26.98	4,676,728	-0.13(-0.48%)
Oct 09, 2018	27.15	27.31	26.78	27.11	5,139,233	+0.04(+0.15%)
Oct 08, 2018	26.82	27.23	26.80	27.07	4,297,830	+1.01(+3.88%)
Oct 05, 2018	26.50	26.50	25.71	26.06	3,455,300	-0.26(-0.99%)
Oct 04, 2018	26.85	26.85	25.88	26.32	4,273,043	-0.53(-1.97%)
Oct 03, 2018	26.35	26.95	26.35	26.85	3,844,736	+0.74(+2.83%)
Oct 02, 2018	25.79	26.40	25.71	26.11	3,158,017	+0.40(+1.56%)

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.