Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.04	22.26	21.95	22.17	4,724,602	+0.21(+0.97%)
Dec 28, 2018	22.02	22.41	21.90	21.95	5,982,494	+0.10(+0.47%)
Dec 27, 2018	21.36	21.86	21.26	21.85	6,989,630	-0.02(-0.11%)
Dec 26, 2018	20.86	21.90	20.46	21.88	5,093,983	+1.13(+5.42%)
Dec 24, 2018	21.07	21.28	20.73	20.75	3,618,742	-0.44(-2.06%)
Dec 21, 2018	21.74	21.88	21.06	21.19	8,904,538	-0.64(-2.94%)
Dec 20, 2018	22.34	22.61	21.61	21.83	8,700,560	-0.77(-3.40%)
Dec 19, 2018	23.07	23.33	22.42	22.60	7,180,841	-0.33(-1.45%)
Dec 18, 2018	23.00	23.27	22.77	22.93	9,625,222	-0.18(-0.79%)
Dec 17, 2018	23.41	23.53	22.99	23.11	5,430,506	-0.34(-1.45%)
Dec 14, 2018	24.04	24.05	23.26	23.45	5,681,205	-0.86(-3.52%)
Dec 13, 2018	24.48	24.71	24.13	24.31	5,868,183	-0.25(-1.00%)
Dec 12, 2018	24.51	24.92	24.49	24.55	4,358,791	+0.38(+1.57%)
Dec 11, 2018	25.02	25.30	24.12	24.17	6,257,634	-0.52(-2.12%)
Dec 10, 2018	24.58	24.98	24.05	24.70	8,143,957	-0.28(-1.11%)
Dec 07, 2018	24.83	25.65	24.76	24.97	7,249,975	+0.59(+2.40%)
Dec 06, 2018	25.19	25.24	24.23	24.39	8,543,715	-1.07(-4.20%)
Dec 04, 2018	25.70	25.98	25.45	25.46	5,702,906	-0.29(-1.14%)
Dec 03, 2018	26.14	26.50	25.33	25.75	7,286,519	+0.16(+0.62%)
Nov 30, 2018	25.56	25.83	25.46	25.59	6,096,171	-0.19(-0.73%)
Nov 29, 2018	25.66	26.05	25.64	25.78	6,126,418	+0.20(+0.77%)
Nov 28, 2018	25.55	25.68	25.15	25.59	6,311,087	-0.02(-0.06%)
Nov 27, 2018	25.51	25.78	25.46	25.60	5,639,726	+0.01(+0.03%)
Nov 26, 2018	25.76	25.95	25.42	25.59	5,652,426	-0.09(-0.37%)
Nov 23, 2018	26.09	26.40	25.53	25.69	5,989,843	-0.72(-2.74%)
Nov 21, 2018		26.41	26.41	26.41	0	+1.12(+4.45%)
Nov 20, 2018	25.27	25.43	25.00	25.29	9,578,220	-0.49(-1.89%)
Nov 19, 2018	25.84	26.02	25.42	25.77	5,840,145	-0.32(-1.24%)
Nov 16, 2018	26.48	26.57	26.07	26.10	5,485,929	-0.25(-0.95%)
Nov 15, 2018	26.18	26.51	26.06	26.35	6,288,196	+0.09(+0.33%)
Nov 14, 2018	25.92	26.45	25.86	26.26	6,740,627	+0.69(+2.71%)
Nov 13, 2018	26.18	26.40	25.50	25.57	6,366,074	-0.76(-2.90%)
Nov 12, 2018	26.64	26.66	26.24	26.33	5,874,343	-0.11(-0.42%)
Nov 09, 2018	26.47	26.71	26.14	26.44	5,996,712	-0.37(-1.38%)
Nov 08, 2018	27.52	27.57	26.62	26.81	5,980,402	-0.83(-2.99%)
Nov 07, 2018	27.48	27.80	27.38	27.64	6,564,550	+0.64(+2.36%)
Nov 06, 2018	26.85	27.13	26.73	27.00	4,439,064	+0.23(+0.85%)
Nov 05, 2018	26.64	26.92	26.54	26.77	3,544,594	+0.39(+1.49%)
Nov 02, 2018	26.65	26.98	26.25	26.38	4,809,888	-0.08(-0.30%)
Nov 01, 2018	26.55	27.04	26.04	26.46	6,915,269	+0.28(+1.05%)
Oct 31, 2018	26.54	26.73	26.09	26.18	5,230,273	+0.14(+0.54%)
Oct 30, 2018	25.96	26.32	25.83	26.04	7,307,619	-0.05(-0.18%)
Oct 29, 2018	26.97	26.97	25.78	26.09	5,730,259	-0.54(-2.04%)
Oct 26, 2018	26.06	26.81	25.89	26.63	5,318,382	+0.22(+0.83%)
Oct 25, 2018	26.50	26.66	26.30	26.41	5,007,788	+0.28(+1.05%)
Oct 24, 2018	27.19	27.24	26.14	26.14	6,871,573	-0.94(-3.48%)
Oct 23, 2018	27.39	27.46	26.84	27.08	5,697,122	-0.79(-2.85%)
Oct 22, 2018	28.23	28.29	27.77	27.87	4,761,193	-0.20(-0.73%)
Oct 19, 2018	27.94	28.23	27.79	28.08	5,856,772	+0.17(+0.62%)
Oct 18, 2018	28.17	28.33	27.77	27.90	6,137,764	-0.57(-1.99%)
Oct 17, 2018	28.70	28.79	28.25	28.47	4,817,806	-0.45(-1.55%)
Oct 16, 2018	29.04	29.18	28.74	28.92	3,610,982	-0.02(-0.05%)
Oct 15, 2018	28.96	29.29	28.78	28.93	4,311,904	+0.13(+0.46%)
Oct 12, 2018	28.45	28.93	28.31	28.80	5,790,872	+0.85(+3.04%)
Oct 11, 2018	29.14	29.35	27.92	27.95	7,258,934	-1.41(-4.82%)
Oct 10, 2018	30.71	30.71	29.32	29.37	6,080,518	-1.27(-4.13%)
Oct 09, 2018	30.97	31.11	30.60	30.63	4,278,409	-0.19(-0.61%)
Oct 08, 2018	30.53	31.00	30.44	30.82	3,833,677	+0.03(+0.10%)
Oct 05, 2018	31.43	31.47	30.71	30.79	4,907,083	-0.65(-2.07%)
Oct 04, 2018	31.16	31.50	30.99	31.44	7,625,093	+0.22(+0.70%)
Oct 03, 2018	30.95	31.44	30.72	31.22	5,522,644	+0.32(+1.04%)
Oct 02, 2018	31.26	31.28	30.72	30.90	3,725,831	-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.