Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.94	26.25	25.16	25.78	2,477,578	-0.02(-0.08%)
Dec 28, 2018	26.27	26.44	25.45	25.80	3,104,346	-0.54(-2.06%)
Dec 27, 2018	25.61	26.34	25.01	26.34	3,129,250	+0.02(+0.07%)
Dec 26, 2018	24.54	26.38	24.25	26.32	3,338,160	+1.93(+7.91%)
Dec 24, 2018	25.48	25.48	24.32	24.39	1,987,033	-1.20(-4.70%)
Dec 21, 2018	26.50	26.60	25.40	25.59	4,458,528	-0.91(-3.44%)
Dec 20, 2018	26.82	26.94	25.49	26.50	5,054,138	-0.27(-1.01%)
Dec 19, 2018	27.46	28.54	26.22	26.77	5,095,831	-0.61(-2.23%)
Dec 18, 2018	27.27	27.79	27.24	27.39	2,173,581	+0.13(+0.46%)
Dec 17, 2018	27.64	28.14	26.99	27.26	2,254,207	-0.48(-1.75%)
Dec 14, 2018	27.65	28.69	27.55	27.74	3,463,722	-0.48(-1.68%)
Dec 13, 2018	28.38	28.43	27.66	28.22	2,637,498	-0.14(-0.48%)
Dec 12, 2018	28.02	29.08	27.95	28.36	3,214,024	+0.79(+2.85%)
Dec 11, 2018	28.28	28.55	27.47	27.57	2,568,229	+0.11(+0.39%)
Dec 10, 2018	27.77	28.26	27.01	27.46	3,006,612	-0.48(-1.73%)
Dec 07, 2018	29.24	29.30	27.81	27.95	3,489,502	-0.80(-2.80%)
Dec 06, 2018	28.76	28.78	27.27	28.75	4,374,890	-0.73(-2.47%)
Dec 04, 2018	31.14	31.22	29.35	29.48	3,132,704	-1.60(-5.15%)
Dec 03, 2018	31.90	32.46	30.82	31.08	3,037,996	+0.23(+0.75%)
Nov 30, 2018	30.10	31.48	30.00	30.85	5,520,877	+0.80(+2.65%)
Nov 29, 2018	32.44	32.47	30.04	30.05	8,331,138	-2.53(-7.77%)
Nov 28, 2018	30.40	33.14	30.02	32.58	5,812,566	+2.34(+7.73%)
Nov 27, 2018	31.17	31.37	30.01	30.25	3,054,773	-1.34(-4.24%)
Nov 26, 2018	31.42	31.87	31.04	31.58	2,421,504	+0.25(+0.80%)
Nov 23, 2018	31.08	31.59	30.67	31.33	1,388,623	-0.48(-1.49%)
Nov 21, 2018		31.81	31.81	31.81	0	+0.12(+0.37%)
Nov 20, 2018	31.44	32.20	31.01	31.69	3,030,044	-0.79(-2.42%)
Nov 19, 2018	34.73	34.90	31.27	32.48	4,735,639	-2.39(-6.84%)
Nov 16, 2018	34.77	35.61	34.64	34.86	3,188,493	+0.01(+0.03%)
Nov 15, 2018	34.03	35.07	33.75	34.85	2,614,862	+0.77(+2.25%)
Nov 14, 2018	33.85	34.52	33.21	34.09	2,962,584	+0.42(+1.24%)
Nov 13, 2018	32.67	34.29	32.25	33.67	4,142,302	+0.96(+2.94%)
Nov 12, 2018	33.18	33.52	32.47	32.71	2,498,010	-0.61(-1.83%)
Nov 09, 2018	34.88	35.06	32.80	33.32	4,412,433	-1.96(-5.55%)
Nov 08, 2018	35.74	36.79	35.07	35.28	3,881,404	-0.44(-1.22%)
Nov 07, 2018	35.63	36.20	35.03	35.72	3,368,862	+0.62(+1.77%)
Nov 06, 2018	35.01	35.47	34.60	35.09	2,493,230	-0.40(-1.12%)
Nov 05, 2018	35.73	36.05	35.28	35.49	1,830,039	-0.32(-0.89%)
Nov 02, 2018	35.88	36.55	35.31	35.81	2,773,947	+0.15(+0.41%)
Nov 01, 2018	34.37	35.76	34.17	35.67	2,842,314	+1.74(+5.12%)
Oct 31, 2018	33.77	34.74	33.55	33.93	3,486,202	+0.81(+2.46%)
Oct 30, 2018	32.63	33.44	32.40	33.12	2,261,897	+0.32(+0.98%)
Oct 29, 2018	33.55	34.06	32.39	32.80	2,288,906	-0.42(-1.26%)
Oct 26, 2018	32.82	33.93	32.08	33.21	4,067,803	-0.30(-0.90%)
Oct 25, 2018	33.51	34.12	32.85	33.51	3,299,987	+0.35(+1.05%)
Oct 24, 2018	36.00	36.22	33.01	33.16	5,048,389	-3.03(-8.36%)
Oct 23, 2018	37.69	37.79	35.95	36.19	3,292,253	-2.08(-5.42%)
Oct 22, 2018	37.55	38.56	37.47	38.27	3,238,567	+0.83(+2.23%)
Oct 19, 2018	37.72	37.97	36.75	37.43	5,219,765	-0.24(-0.64%)
Oct 18, 2018	37.44	39.45	37.43	37.67	14,256,594	+2.08(+5.86%)
Oct 17, 2018	35.28	35.60	34.48	35.59	7,573,015	+0.49(+1.41%)
Oct 16, 2018	34.41	35.19	34.23	35.09	2,770,289	+0.82(+2.41%)
Oct 15, 2018	34.40	34.79	34.24	34.27	2,516,012	-0.32(-0.93%)
Oct 12, 2018	35.29	35.44	34.51	34.59	2,937,394	+0.00(+0.00%)
Oct 11, 2018	34.72	35.12	34.07	34.59	3,614,641	-0.38(-1.08%)
Oct 10, 2018	36.18	36.32	34.88	34.97	4,510,920	-1.53(-4.20%)
Oct 09, 2018	37.32	37.56	36.27	36.50	5,325,517	-1.07(-2.84%)
Oct 08, 2018	39.76	39.77	37.11	37.57	7,699,292	-3.22(-7.89%)
Oct 05, 2018	41.35	41.36	40.34	40.79	4,448,731	-1.02(-2.44%)
Oct 04, 2018	42.04	42.41	41.24	41.81	6,620,751	+0.21(+0.51%)
Oct 03, 2018	43.35	44.07	41.22	41.59	14,867,605	+1.29(+3.20%)
Oct 02, 2018	39.72	40.59	39.62	40.30	4,732,126	+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.