Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.03	22.25	21.93	22.16	4,727,513	+0.21(+0.97%)
Dec 28, 2018	22.00	22.40	21.89	21.94	5,986,180	+0.10(+0.47%)
Dec 27, 2018	21.35	21.85	21.24	21.84	6,993,937	-0.02(-0.11%)
Dec 26, 2018	20.85	21.89	20.44	21.86	5,097,121	+1.12(+5.42%)
Dec 24, 2018	21.05	21.27	20.72	20.74	3,620,971	-0.44(-2.06%)
Dec 21, 2018	21.73	21.87	21.05	21.17	8,910,024	-0.64(-2.94%)
Dec 20, 2018	22.33	22.60	21.59	21.81	8,705,921	-0.77(-3.40%)
Dec 19, 2018	23.06	23.31	22.41	22.58	7,185,265	-0.33(-1.45%)
Dec 18, 2018	22.99	23.26	22.76	22.92	9,631,152	-0.18(-0.79%)
Dec 17, 2018	23.39	23.52	22.97	23.10	5,433,852	-0.34(-1.45%)
Dec 14, 2018	24.02	24.03	23.25	23.44	5,684,706	-0.86(-3.52%)
Dec 13, 2018	24.46	24.69	24.11	24.29	5,871,799	-0.25(-1.00%)
Dec 12, 2018	24.49	24.90	24.48	24.54	4,361,477	+0.38(+1.57%)
Dec 11, 2018	25.01	25.28	24.10	24.16	6,261,490	-0.52(-2.12%)
Dec 10, 2018	24.56	24.96	24.04	24.68	8,148,975	-0.28(-1.11%)
Dec 07, 2018	24.82	25.63	24.75	24.96	7,254,441	+0.59(+2.40%)
Dec 06, 2018	25.17	25.22	24.21	24.37	8,548,979	-1.07(-4.20%)
Dec 04, 2018	25.68	25.97	25.43	25.44	5,706,420	-0.29(-1.14%)
Dec 03, 2018	26.12	26.48	25.32	25.74	7,291,008	+0.16(+0.62%)
Nov 30, 2018	25.55	25.81	25.45	25.58	6,099,927	-0.19(-0.73%)
Nov 29, 2018	25.65	26.03	25.62	25.77	6,130,193	+0.20(+0.77%)
Nov 28, 2018	25.53	25.66	25.14	25.57	6,314,975	-0.02(-0.06%)
Nov 27, 2018	25.49	25.77	25.44	25.59	5,643,201	+0.01(+0.03%)
Nov 26, 2018	25.74	25.93	25.41	25.58	5,655,909	-0.09(-0.37%)
Nov 23, 2018	26.07	26.39	25.52	25.67	5,993,533	-0.72(-2.74%)
Nov 21, 2018		26.39	26.39	26.39	0	+1.12(+4.44%)
Nov 20, 2018	25.26	25.41	24.98	25.27	9,584,121	-0.49(-1.89%)
Nov 19, 2018	25.82	26.00	25.41	25.76	5,843,744	-0.32(-1.24%)
Nov 16, 2018	26.47	26.55	26.05	26.08	5,489,309	-0.25(-0.95%)
Nov 15, 2018	26.16	26.50	26.04	26.33	6,292,070	+0.09(+0.33%)
Nov 14, 2018	25.91	26.43	25.84	26.25	6,744,780	+0.69(+2.71%)
Nov 13, 2018	26.16	26.39	25.48	25.55	6,369,997	-0.76(-2.90%)
Nov 12, 2018	26.62	26.65	26.22	26.32	5,877,962	-0.11(-0.42%)
Nov 09, 2018	26.45	26.69	26.13	26.43	6,000,407	-0.37(-1.38%)
Nov 08, 2018	27.50	27.55	26.61	26.80	5,984,086	-0.82(-2.99%)
Nov 07, 2018	27.46	27.79	27.36	27.62	6,568,594	+0.64(+2.36%)
Nov 06, 2018	26.83	27.11	26.71	26.98	4,441,799	+0.23(+0.85%)
Nov 05, 2018	26.62	26.91	26.53	26.76	3,546,778	+0.39(+1.49%)
Nov 02, 2018	26.63	26.96	26.23	26.36	4,812,852	-0.08(-0.30%)
Nov 01, 2018	26.54	27.02	26.03	26.44	6,919,530	+0.27(+1.05%)
Oct 31, 2018	26.52	26.71	26.07	26.17	5,233,495	+0.14(+0.54%)
Oct 30, 2018	25.94	26.30	25.81	26.03	7,312,122	-0.05(-0.18%)
Oct 29, 2018	26.95	26.95	25.76	26.07	5,733,789	-0.54(-2.04%)
Oct 26, 2018	26.04	26.80	25.88	26.61	5,321,658	+0.22(+0.83%)
Oct 25, 2018	26.48	26.65	26.28	26.39	5,010,874	+0.27(+1.05%)
Oct 24, 2018	27.17	27.22	26.12	26.12	6,875,807	-0.94(-3.48%)
Oct 23, 2018	27.38	27.45	26.82	27.06	5,700,632	-0.79(-2.85%)
Oct 22, 2018	28.22	28.27	27.75	27.86	4,764,126	-0.20(-0.73%)
Oct 19, 2018	27.93	28.21	27.77	28.06	5,860,380	+0.17(+0.62%)
Oct 18, 2018	28.15	28.31	27.75	27.89	6,141,545	-0.57(-1.99%)
Oct 17, 2018	28.68	28.78	28.23	28.45	4,820,775	-0.45(-1.55%)
Oct 16, 2018	29.02	29.16	28.72	28.90	3,613,207	-0.02(-0.05%)
Oct 15, 2018	28.94	29.27	28.76	28.92	4,314,561	+0.13(+0.46%)
Oct 12, 2018	28.43	28.91	28.30	28.78	5,794,440	+0.85(+3.04%)
Oct 11, 2018	29.12	29.33	27.90	27.93	7,263,406	-1.41(-4.82%)
Oct 10, 2018	30.69	30.69	29.30	29.35	6,084,264	-1.26(-4.13%)
Oct 09, 2018	30.95	31.09	30.58	30.61	4,281,045	-0.19(-0.61%)
Oct 08, 2018	30.51	30.98	30.42	30.80	3,836,039	+0.03(+0.10%)
Oct 05, 2018	31.41	31.45	30.69	30.77	4,910,107	-0.65(-2.07%)
Oct 04, 2018	31.14	31.49	30.97	31.42	7,629,791	+0.22(+0.70%)
Oct 03, 2018	30.94	31.42	30.70	31.20	5,526,047	+0.32(+1.04%)
Oct 02, 2018	31.24	31.26	30.70	30.88	3,728,127	-0.36(-1.16%)

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.