Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.97	26.17	25.36	25.88	14,000,507	+0.02(+0.09%)
Dec 28, 2018	25.49	26.10	25.39	25.86	3,323,813	+0.45(+1.75%)
Dec 27, 2018	25.32	25.63	24.56	25.41	3,372,873	-0.32(-1.26%)
Dec 26, 2018	24.56	25.75	24.22	25.74	2,188,352	+1.26(+5.16%)
Dec 24, 2018	24.77	25.15	24.46	24.47	1,358,348	-0.51(-2.04%)
Dec 21, 2018	25.25	25.79	24.88	24.98	5,738,682	-0.32(-1.25%)
Dec 20, 2018	24.64	25.57	24.64	25.30	3,911,224	+0.44(+1.76%)
Dec 19, 2018	25.15	25.81	24.68	24.86	4,722,423	-0.28(-1.13%)
Dec 18, 2018	25.64	25.97	24.73	25.15	3,227,566	-0.43(-1.66%)
Dec 17, 2018	25.69	26.19	25.42	25.57	3,125,096	-0.27(-1.06%)
Dec 14, 2018	26.29	26.82	25.76	25.84	2,516,027	-0.75(-2.84%)
Dec 13, 2018	27.55	27.65	26.52	26.60	2,518,297	-0.96(-3.49%)
Dec 12, 2018	27.59	28.04	27.11	27.56	1,820,500	+0.43(+1.57%)
Dec 11, 2018	27.78	28.11	27.01	27.14	2,058,452	-0.29(-1.05%)
Dec 10, 2018	27.88	28.11	27.04	27.43	3,382,704	-0.59(-2.09%)
Dec 07, 2018	28.24	28.76	27.78	28.01	4,149,439	+0.10(+0.34%)
Dec 06, 2018	27.80	28.14	27.22	27.91	4,588,382	-0.54(-1.89%)
Dec 04, 2018	30.39	30.56	28.20	28.45	3,991,704	-2.21(-7.20%)
Dec 03, 2018	30.80	31.03	30.40	30.66	3,575,906	+0.31(+1.03%)
Nov 30, 2018	29.97	30.52	29.96	30.35	2,842,211	+0.22(+0.75%)
Nov 29, 2018	29.90	30.27	29.66	30.12	1,988,006	-0.02(-0.05%)
Nov 28, 2018	29.77	30.21	29.20	30.14	2,691,943	+0.34(+1.13%)
Nov 27, 2018	29.55	29.99	29.53	29.80	4,199,799	+0.13(+0.43%)
Nov 26, 2018	29.21	29.71	29.08	29.67	2,129,838	+0.87(+3.01%)
Nov 23, 2018	28.91	29.22	28.77	28.81	521,420	-0.32(-1.10%)
Nov 21, 2018		29.13	29.13	29.13	0	+0.29(+1.00%)
Nov 20, 2018	29.37	29.61	28.69	28.84	1,952,251	-0.79(-2.68%)
Nov 19, 2018	29.90	30.28	29.46	29.63	1,926,994	-0.25(-0.83%)
Nov 16, 2018	29.91	30.09	29.74	29.88	1,629,424	-0.22(-0.75%)
Nov 15, 2018	29.24	30.11	29.01	30.11	2,104,606	+0.52(+1.76%)
Nov 14, 2018	30.44	30.70	29.19	29.58	2,452,126	-0.67(-2.23%)
Nov 13, 2018	30.19	30.73	30.13	30.26	1,950,525	+0.12(+0.40%)
Nov 12, 2018	30.71	30.72	30.05	30.14	1,765,125	-0.11(-0.37%)
Nov 09, 2018	30.52	31.00	30.03	30.25	2,018,403	-0.26(-0.87%)
Nov 08, 2018	30.55	31.01	30.40	30.52	2,249,058	-0.18(-0.60%)
Nov 07, 2018	30.72	31.04	30.12	30.70	2,659,502	+0.07(+0.24%)
Nov 06, 2018	30.52	30.87	30.22	30.63	1,829,137	+0.05(+0.16%)
Nov 05, 2018	30.45	30.80	30.37	30.58	1,950,359	+0.12(+0.40%)
Nov 02, 2018	30.95	31.25	30.23	30.46	2,190,341	-0.16(-0.52%)
Nov 01, 2018	30.31	30.84	30.23	30.62	2,522,668	+0.47(+1.57%)
Oct 31, 2018	30.27	30.65	30.05	30.15	2,319,351	+0.42(+1.40%)
Oct 30, 2018	29.64	29.99	29.11	29.73	2,793,415	+0.11(+0.38%)
Oct 29, 2018	29.86	30.31	29.31	29.62	4,154,619	+0.22(+0.76%)
Oct 26, 2018	29.69	29.72	29.09	29.39	3,278,161	-0.45(-1.51%)
Oct 25, 2018	29.62	30.09	29.45	29.84	4,633,385	+0.52(+1.78%)
Oct 24, 2018	31.37	31.57	29.28	29.32	4,046,732	-2.26(-7.17%)
Oct 23, 2018	29.42	32.45	29.42	31.58	2,827,229	-0.79(-2.45%)
Oct 22, 2018	33.83	33.91	32.31	32.38	2,673,008	-1.32(-3.91%)
Oct 19, 2018	34.09	34.42	33.65	33.69	2,420,215	-0.54(-1.57%)
Oct 18, 2018	34.50	34.91	34.04	34.23	2,344,451	-0.37(-1.07%)
Oct 17, 2018	34.23	34.79	33.79	34.60	2,121,192	+0.31(+0.89%)
Oct 16, 2018	34.65	34.65	33.88	34.30	2,327,045	-0.19(-0.56%)
Oct 15, 2018	34.46	34.93	34.42	34.49	2,641,853	+0.09(+0.26%)
Oct 12, 2018	35.53	35.53	33.63	34.40	2,859,778	-0.56(-1.61%)
Oct 11, 2018	36.13	36.18	34.91	34.96	2,997,929	-1.26(-3.48%)
Oct 10, 2018	36.62	36.92	36.20	36.22	2,002,721	-0.32(-0.88%)
Oct 09, 2018	36.83	36.86	36.51	36.54	2,140,753	-0.40(-1.09%)
Oct 08, 2018	36.65	37.06	36.49	36.94	1,408,327	+0.24(+0.66%)
Oct 05, 2018	37.07	37.24	36.55	36.70	1,470,942	-0.30(-0.80%)
Oct 04, 2018	36.85	37.76	36.69	37.00	1,966,150	+0.16(+0.44%)
Oct 03, 2018	36.26	37.15	35.95	36.84	2,569,992	+0.71(+1.95%)
Oct 02, 2018	36.21	36.50	35.87	36.13	1,626,486	-0.18(-0.51%)

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.