Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.32	26.87	25.55	25.90	1,110,400	-0.31(-1.18%)
Dec 28, 2018	26.10	26.67	25.56	26.21	938,600	+0.20(+0.77%)
Dec 27, 2018	25.48	26.10	24.81	26.01	1,340,282	+0.17(+0.66%)
Dec 26, 2018	24.09	25.92	24.07	25.84	1,017,179	+1.84(+7.67%)
Dec 24, 2018	24.00	24.35	23.30	24.00	597,700	-0.27(-1.11%)
Dec 21, 2018	24.71	25.33	23.99	24.27	1,450,900	-0.41(-1.66%)
Dec 20, 2018	25.37	25.75	24.40	24.68	1,244,745	-0.84(-3.29%)
Dec 19, 2018	26.56	27.01	25.39	25.52	2,589,489	-1.01(-3.81%)
Dec 18, 2018	26.40	27.53	26.26	26.53	1,611,913	+0.28(+1.07%)
Dec 17, 2018	26.51	27.23	25.96	26.25	2,038,631	-0.51(-1.91%)
Dec 14, 2018	26.98	27.51	26.52	26.76	1,302,700	-0.58(-2.12%)
Dec 13, 2018	28.68	29.37	26.98	27.34	1,360,417	-1.29(-4.51%)
Dec 12, 2018	29.74	29.85	28.57	28.63	975,731	-0.74(-2.52%)
Dec 11, 2018	29.92	30.83	29.04	29.37	957,179	-0.19(-0.64%)
Dec 10, 2018	30.07	30.47	27.71	29.56	1,425,144	-0.71(-2.35%)
Dec 07, 2018	31.96	32.95	30.06	30.27	1,138,300	-1.98(-6.14%)
Dec 06, 2018	31.47	32.31	29.85	32.25	2,183,581	-0.02(-0.06%)
Dec 04, 2018	34.29	34.69	31.92	32.27	1,504,100	-2.04(-5.95%)
Dec 03, 2018	34.22	34.94	33.22	34.31	2,951,332	+1.18(+3.56%)
Nov 30, 2018	33.40	34.04	32.93	33.13	927,000	-0.35(-1.05%)
Nov 29, 2018	33.50	33.83	32.59	33.48	965,712	-0.09(-0.27%)
Nov 28, 2018	31.72	33.73	31.69	33.57	1,184,212	+2.14(+6.81%)
Nov 27, 2018	33.06	33.06	30.53	31.43	1,589,643	-1.91(-5.73%)
Nov 26, 2018	33.17	33.85	32.76	33.34	1,239,052	+0.73(+2.24%)
Nov 23, 2018	32.54	33.27	32.26	32.61	326,400	-0.12(-0.37%)
Nov 21, 2018		32.73	32.73	32.73	0	+0.90(+2.83%)
Nov 20, 2018	31.54	32.32	31.05	31.83	1,096,692	-0.41(-1.27%)
Nov 19, 2018	33.75	33.94	31.93	32.24	1,946,169	-1.55(-4.59%)
Nov 16, 2018	33.10	33.95	32.40	33.79	2,258,000	+0.28(+0.84%)
Nov 15, 2018	31.96	33.84	31.55	33.51	2,452,380	+1.11(+3.43%)
Nov 14, 2018	32.27	33.10	31.95	32.40	1,141,991	+0.61(+1.92%)
Nov 13, 2018	31.18	32.28	30.99	31.79	1,062,060	+0.56(+1.79%)
Nov 12, 2018	31.58	32.09	30.98	31.23	1,674,943	-1.06(-3.28%)
Nov 09, 2018	32.45	32.83	31.92	32.29	1,255,900	-0.31(-0.95%)
Nov 08, 2018	32.77	33.66	32.09	32.60	1,719,658	-0.24(-0.73%)
Nov 07, 2018	32.98	33.17	31.82	32.84	1,884,174	+0.27(+0.83%)
Nov 06, 2018	31.59	32.80	31.35	32.57	2,074,318	+0.92(+2.91%)
Nov 05, 2018	31.90	32.47	30.88	31.65	2,784,273	-0.33(-1.03%)
Nov 02, 2018	32.63	33.48	30.62	31.98	3,459,500	+0.25(+0.79%)
Nov 01, 2018	29.98	33.84	26.29	31.73	9,068,194	+6.15(+24.04%)
Oct 31, 2018	25.67	26.66	25.06	25.58	3,024,760	+0.12(+0.47%)
Oct 30, 2018	24.18	25.60	24.05	25.46	1,924,201	+1.14(+4.69%)
Oct 29, 2018	25.57	25.90	24.01	24.32	2,177,862	-1.09(-4.29%)
Oct 26, 2018	25.91	26.00	25.20	25.41	2,614,800	-0.99(-3.75%)
Oct 25, 2018	26.51	26.86	26.02	26.40	1,334,576	+0.02(+0.08%)
Oct 24, 2018	26.85	27.14	26.18	26.38	2,174,751	-0.62(-2.30%)
Oct 23, 2018	25.67	27.07	25.52	27.00	1,781,589	+1.00(+3.85%)
Oct 22, 2018	25.93	26.36	25.70	26.00	949,409	+0.05(+0.19%)
Oct 19, 2018	26.88	27.34	25.48	25.95	2,129,300	-1.05(-3.89%)
Oct 18, 2018	26.98	27.67	26.81	27.00	1,371,991	+0.01(+0.04%)
Oct 17, 2018	27.71	27.72	26.80	26.99	2,675,378	-1.71(-5.96%)
Oct 16, 2018	28.08	29.01	27.24	28.70	1,308,331	+0.87(+3.13%)
Oct 15, 2018	27.35	28.17	27.35	27.83	1,009,243	+0.50(+1.83%)
Oct 12, 2018	28.98	29.20	27.07	27.33	3,120,600	-1.02(-3.60%)
Oct 11, 2018	27.62	29.01	27.61	28.35	3,873,705	+0.69(+2.49%)
Oct 10, 2018	28.83	28.89	27.63	27.66	1,577,049	-0.56(-1.98%)
Oct 09, 2018	28.73	29.00	28.18	28.22	1,110,824	-0.61(-2.12%)
Oct 08, 2018	28.27	29.09	28.13	28.83	1,737,298	+0.25(+0.87%)
Oct 05, 2018	28.70	28.82	27.86	28.58	2,053,100	-0.13(-0.45%)
Oct 04, 2018	29.82	29.82	28.55	28.71	1,124,078	-1.14(-3.82%)
Oct 03, 2018	28.85	30.04	28.67	29.85	2,408,652	+1.10(+3.83%)
Oct 02, 2018	30.31	31.07	28.59	28.75	2,553,611	-1.74(-5.71%)

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.