Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.09	28.13	27.72	27.91	14,573,582	+0.09(+0.31%)
Dec 28, 2018	27.76	28.07	27.63	27.82	44,736,724	+0.24(+0.87%)
Dec 27, 2018	26.82	27.61	26.77	27.58	22,506,006	+0.33(+1.21%)
Dec 26, 2018	26.59	27.29	26.47	27.25	32,320,630	+0.49(+1.83%)
Dec 24, 2018	27.01	27.26	26.69	26.76	13,797,156	-0.37(-1.37%)
Dec 21, 2018	27.50	27.72	27.01	27.13	36,382,760	-0.31(-1.12%)
Dec 20, 2018	27.65	27.72	27.12	27.44	51,874,812	+0.49(+1.82%)
Dec 19, 2018	27.82	28.14	26.74	26.95	55,525,336	-0.56(-2.04%)
Dec 18, 2018	27.51	27.69	27.34	27.51	29,996,904	+0.29(+1.06%)
Dec 17, 2018	27.60	27.80	27.15	27.22	43,725,828	-0.35(-1.28%)
Dec 14, 2018	27.58	27.99	27.45	27.58	35,239,180	-0.36(-1.29%)
Dec 13, 2018	27.86	28.01	27.63	27.94	36,586,872	+0.10(+0.36%)
Dec 12, 2018	28.09	28.63	27.81	27.84	56,155,088	+0.46(+1.68%)
Dec 11, 2018	27.63	27.63	26.98	27.37	35,775,464	+0.30(+1.12%)
Dec 10, 2018	27.40	27.53	26.96	27.07	44,156,196	-0.74(-2.66%)
Dec 07, 2018	28.46	28.78	27.78	27.81	45,419,628	-0.56(-1.98%)
Dec 06, 2018	27.41	28.48	27.32	28.37	47,122,436	+0.12(+0.41%)
Dec 04, 2018	28.92	29.06	28.07	28.26	38,465,728	-0.51(-1.78%)
Dec 03, 2018	29.27	29.32	28.67	28.77	32,241,648	+0.14(+0.48%)
Nov 30, 2018	28.63	28.85	28.42	28.63	28,013,122	-0.01(-0.05%)
Nov 29, 2018	28.74	28.80	28.45	28.65	25,915,830	+0.01(+0.03%)
Nov 28, 2018	28.28	28.73	27.66	28.64	38,441,680	+0.56(+2.00%)
Nov 27, 2018	27.25	28.09	27.16	28.08	41,948,136	+1.16(+4.30%)
Nov 26, 2018	27.54	27.71	26.75	26.92	50,838,128	-0.92(-3.31%)
Nov 23, 2018	27.96	28.00	27.72	27.84	13,115,101	-0.50(-1.78%)
Nov 21, 2018		28.35	28.35	28.35	0	+0.60(+2.18%)
Nov 20, 2018	28.37	28.44	27.70	27.74	37,187,452	-0.97(-3.38%)
Nov 19, 2018	28.78	28.93	28.43	28.71	32,055,234	-0.41(-1.41%)
Nov 16, 2018	28.58	29.22	28.47	29.12	48,551,936	+0.44(+1.53%)
Nov 15, 2018	28.07	28.91	28.07	28.68	45,295,476	+0.68(+2.44%)
Nov 14, 2018	27.96	28.05	27.45	28.00	40,361,664	+0.43(+1.57%)
Nov 13, 2018	27.56	27.78	27.22	27.57	47,688,040	-0.45(-1.62%)
Nov 12, 2018	28.27	28.33	27.86	28.02	25,883,182	-0.37(-1.29%)
Nov 09, 2018	28.36	28.49	27.67	28.39	39,138,616	+0.18(+0.64%)
Nov 08, 2018	28.84	29.07	28.07	28.21	38,471,164	-0.83(-2.87%)
Nov 07, 2018	29.16	29.16	28.58	29.04	33,403,176	-0.14(-0.49%)
Nov 06, 2018	29.32	29.49	28.95	29.19	28,987,322	-0.48(-1.62%)
Nov 05, 2018	29.76	29.90	29.50	29.67	36,449,892	-0.27(-0.89%)
Nov 02, 2018	30.00	30.25	29.44	29.94	38,497,696	+0.40(+1.36%)
Nov 01, 2018	29.30	29.74	28.91	29.53	43,488,316	+0.65(+2.24%)
Oct 31, 2018	29.04	29.09	28.42	28.89	42,324,964	-0.17(-0.59%)
Oct 30, 2018	28.00	29.06	27.89	29.06	69,794,880	+1.27(+4.56%)
Oct 29, 2018	29.63	29.78	27.43	27.79	103,146,656	-1.01(-3.52%)
Oct 26, 2018	28.25	28.93	27.91	28.81	68,706,976	+0.75(+2.67%)
Oct 25, 2018	27.73	28.45	27.56	28.06	52,219,732	+0.76(+2.79%)
Oct 24, 2018	28.62	28.64	27.29	27.30	51,855,416	-1.17(-4.10%)
Oct 23, 2018	28.07	28.60	27.81	28.46	42,478,476	-0.16(-0.55%)
Oct 22, 2018	28.55	28.81	28.41	28.62	32,489,678	+0.60(+2.13%)
Oct 19, 2018	28.14	28.36	27.78	28.02	46,153,120	+0.26(+0.93%)
Oct 18, 2018	28.52	28.53	27.73	27.76	49,208,900	-0.94(-3.26%)
Oct 17, 2018	28.23	28.94	28.12	28.70	39,615,660	+0.32(+1.12%)
Oct 16, 2018	28.17	28.40	27.94	28.38	37,375,260	+0.89(+3.25%)
Oct 15, 2018	27.58	27.95	27.45	27.49	43,738,412	-0.29(-1.04%)
Oct 12, 2018	27.63	27.80	27.33	27.78	50,951,308	+0.79(+2.93%)
Oct 11, 2018	27.68	27.90	26.86	26.99	60,899,872	-0.44(-1.60%)
Oct 10, 2018	27.99	28.01	27.37	27.43	54,293,012	-1.05(-3.69%)
Oct 09, 2018	28.20	28.72	27.95	28.48	60,406,752	+0.32(+1.15%)
Oct 08, 2018	28.36	28.45	27.69	28.15	117,475,400	+1.78(+6.74%)
Oct 05, 2018	26.50	26.60	26.08	26.37	63,112,464	+0.11(+0.41%)
Oct 04, 2018	26.33	26.50	25.72	26.27	58,057,204	-0.28(-1.06%)
Oct 03, 2018	27.22	27.25	26.12	26.55	122,314,056	+0.93(+3.62%)
Oct 02, 2018	25.20	25.83	25.09	25.62	73,898,352	+1.37(+5.64%)

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.