Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.91	28.09	27.61	27.69	7,645,892	-0.15(-0.55%)
Dec 28, 2018	28.24	28.24	27.76	27.85	11,572,627	+0.29(+1.06%)
Dec 27, 2018	27.26	27.56	26.82	27.56	12,755,322	-0.24(-0.87%)
Dec 26, 2018	26.87	27.81	26.50	27.80	11,583,017	+1.03(+3.85%)
Dec 24, 2018	27.56	27.58	26.72	26.77	9,465,899	-0.74(-2.71%)
Dec 21, 2018	27.17	27.74	27.11	27.51	15,815,248	+0.30(+1.10%)
Dec 20, 2018	27.62	27.81	27.00	27.21	13,020,787	-0.28(-1.04%)
Dec 19, 2018	27.91	28.22	27.37	27.50	11,736,009	-0.12(-0.45%)
Dec 18, 2018	28.05	28.06	27.58	27.62	10,599,064	-0.43(-1.54%)
Dec 17, 2018	28.42	28.48	27.92	28.05	9,832,283	-0.18(-0.65%)
Dec 14, 2018	28.56	28.70	28.15	28.23	8,755,395	-0.46(-1.60%)
Dec 13, 2018	28.34	28.80	28.33	28.69	10,693,853	+0.18(+0.61%)
Dec 12, 2018	28.96	29.01	28.50	28.52	7,510,945	-0.02(-0.08%)
Dec 11, 2018	29.14	29.15	28.42	28.54	10,356,232	-0.21(-0.74%)
Dec 10, 2018	28.72	28.85	28.23	28.75	10,787,280	-0.10(-0.35%)
Dec 07, 2018	29.44	29.64	28.73	28.86	14,776,398	-0.06(-0.20%)
Dec 06, 2018	28.79	28.91	28.27	28.91	17,728,600	-0.99(-3.32%)
Dec 04, 2018	30.19	30.29	29.86	29.91	9,279,681	-0.18(-0.58%)
Dec 03, 2018	30.08	30.17	29.86	30.08	13,372,943	+0.61(+2.08%)
Nov 30, 2018	29.45	29.56	29.29	29.47	7,953,151	-0.09(-0.32%)
Nov 29, 2018	29.71	29.86	29.45	29.56	11,297,983	-0.26(-0.88%)
Nov 28, 2018	29.49	29.92	29.37	29.83	9,533,370	+0.38(+1.29%)
Nov 27, 2018	29.34	29.54	29.25	29.45	7,424,229	-0.15(-0.52%)
Nov 26, 2018	29.68	29.79	29.55	29.60	8,845,689	+0.47(+1.60%)
Nov 23, 2018	29.13	29.28	28.85	29.13	12,202,071	-1.01(-3.34%)
Nov 21, 2018		30.14	30.14	30.14	0	+0.85(+2.92%)
Nov 20, 2018	29.64	29.65	29.11	29.29	11,536,164	-0.60(-2.00%)
Nov 19, 2018	29.80	29.92	29.62	29.89	8,484,477	+0.06(+0.20%)
Nov 16, 2018	29.92	30.06	29.61	29.83	8,484,558	-0.23(-0.78%)
Nov 15, 2018	29.34	30.07	29.21	30.06	10,477,161	+0.61(+2.06%)
Nov 14, 2018	29.61	29.72	29.22	29.45	11,746,634	+0.38(+1.31%)
Nov 13, 2018	29.29	29.67	28.99	29.07	15,097,786	-0.77(-2.59%)
Nov 12, 2018	30.44	30.48	29.79	29.85	8,002,918	-0.27(-0.90%)
Nov 09, 2018	29.70	30.16	29.64	30.12	9,622,678	-0.02(-0.07%)
Nov 08, 2018	30.92	30.95	30.02	30.14	10,603,369	-0.89(-2.88%)
Nov 07, 2018	31.19	31.23	30.88	31.04	10,336,674	+0.32(+1.05%)
Nov 06, 2018	30.82	30.85	30.49	30.71	8,531,301	+0.04(+0.12%)
Nov 05, 2018	30.64	30.76	30.42	30.68	9,290,896	+0.73(+2.43%)
Nov 02, 2018	30.83	30.90	29.67	29.95	12,472,565	-0.76(-2.46%)
Nov 01, 2018	31.08	31.12	30.26	30.70	11,985,199	-0.52(-1.66%)
Oct 31, 2018	31.27	31.65	31.13	31.22	17,072,706	+0.84(+2.75%)
Oct 30, 2018	30.24	30.44	29.91	30.39	13,166,180	+0.85(+2.88%)
Oct 29, 2018	30.10	30.11	29.24	29.54	9,799,553	-0.05(-0.17%)
Oct 26, 2018	29.01	29.78	28.95	29.59	13,937,891	-0.35(-1.18%)
Oct 25, 2018	29.85	30.16	29.69	29.94	9,402,070	+0.43(+1.46%)
Oct 24, 2018	30.59	30.64	29.50	29.51	12,608,893	-0.94(-3.10%)
Oct 23, 2018	30.47	30.60	30.02	30.45	12,777,358	-0.60(-1.95%)
Oct 22, 2018	31.35	31.44	31.03	31.06	8,622,525	-0.62(-1.95%)
Oct 19, 2018	31.76	31.92	31.57	31.68	7,968,101	+0.10(+0.32%)
Oct 18, 2018	31.39	31.82	31.36	31.58	10,353,886	-0.35(-1.10%)
Oct 17, 2018	32.16	32.16	31.72	31.93	6,036,553	-0.25(-0.78%)
Oct 16, 2018	31.93	32.31	31.87	32.18	5,027,283	+0.14(+0.45%)
Oct 15, 2018	32.19	32.24	31.89	32.04	6,305,781	-0.04(-0.11%)
Oct 12, 2018	32.19	32.24	31.70	32.07	9,691,932	+0.30(+0.95%)
Oct 11, 2018	32.19	32.32	31.56	31.77	12,628,747	-0.73(-2.26%)
Oct 10, 2018	33.18	33.21	32.45	32.50	8,297,712	-0.62(-1.87%)
Oct 09, 2018	32.87	33.28	32.70	33.12	6,930,701	+0.14(+0.44%)
Oct 08, 2018	32.66	33.01	32.60	32.98	7,520,816	-0.50(-1.48%)
Oct 05, 2018	33.49	33.63	33.25	33.48	7,471,232	-0.19(-0.58%)
Oct 04, 2018	33.78	33.86	33.45	33.67	8,208,341	-0.16(-0.47%)
Oct 03, 2018	33.84	33.87	33.54	33.83	8,977,305	+0.13(+0.38%)
Oct 02, 2018	33.74	33.80	33.53	33.70	7,810,047	+0.03(+0.09%)

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.