Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.15	28.20	27.78	27.97	14,539,771	+0.09(+0.31%)
Dec 28, 2018	27.82	28.14	27.69	27.88	44,632,932	+0.24(+0.87%)
Dec 27, 2018	26.89	27.68	26.84	27.64	22,453,792	+0.33(+1.21%)
Dec 26, 2018	26.65	27.36	26.53	27.31	32,245,646	+0.49(+1.83%)
Dec 24, 2018	27.07	27.33	26.75	26.82	13,765,147	-0.37(-1.37%)
Dec 21, 2018	27.57	27.78	27.07	27.19	36,298,348	-0.31(-1.12%)
Dec 20, 2018	27.71	27.79	27.19	27.50	51,754,460	+0.49(+1.82%)
Dec 19, 2018	27.88	28.21	26.80	27.01	55,396,516	-0.56(-2.04%)
Dec 18, 2018	27.58	27.75	27.41	27.58	29,927,310	+0.29(+1.06%)
Dec 17, 2018	27.67	27.86	27.21	27.29	43,624,384	-0.35(-1.28%)
Dec 14, 2018	27.65	28.05	27.52	27.64	35,157,424	-0.36(-1.29%)
Dec 13, 2018	27.92	28.08	27.70	28.00	36,501,992	+0.10(+0.36%)
Dec 12, 2018	28.15	28.70	27.87	27.90	56,024,808	+0.46(+1.68%)
Dec 11, 2018	27.69	27.69	27.04	27.44	35,692,464	+0.30(+1.12%)
Dec 10, 2018	27.47	27.59	27.02	27.14	44,053,752	-0.74(-2.66%)
Dec 07, 2018	28.53	28.85	27.85	27.88	45,314,256	-0.56(-1.98%)
Dec 06, 2018	27.47	28.54	27.38	28.44	47,013,112	+0.12(+0.41%)
Dec 04, 2018	28.99	29.13	28.13	28.33	38,376,488	-0.51(-1.78%)
Dec 03, 2018	29.33	29.39	28.74	28.84	32,166,848	+0.14(+0.48%)
Nov 30, 2018	28.70	28.92	28.49	28.70	27,948,132	-0.01(-0.05%)
Nov 29, 2018	28.81	28.87	28.51	28.71	25,855,704	+0.01(+0.03%)
Nov 28, 2018	28.35	28.79	27.72	28.71	38,352,496	+0.56(+2.00%)
Nov 27, 2018	27.31	28.16	27.22	28.14	41,850,816	+1.16(+4.30%)
Nov 26, 2018	27.60	27.78	26.81	26.98	50,720,180	-0.92(-3.31%)
Nov 23, 2018	28.02	28.07	27.79	27.91	13,084,674	-0.50(-1.78%)
Nov 21, 2018		28.41	28.41	28.41	0	+0.61(+2.18%)
Nov 20, 2018	28.43	28.51	27.76	27.81	37,101,176	-0.97(-3.38%)
Nov 19, 2018	28.84	29.00	28.49	28.78	31,980,866	-0.41(-1.41%)
Nov 16, 2018	28.65	29.29	28.53	29.19	48,439,296	+0.44(+1.53%)
Nov 15, 2018	28.14	28.98	28.14	28.75	45,190,388	+0.69(+2.44%)
Nov 14, 2018	28.02	28.12	27.52	28.07	40,268,024	+0.43(+1.57%)
Nov 13, 2018	27.63	27.85	27.29	27.63	47,577,404	-0.45(-1.62%)
Nov 12, 2018	28.34	28.40	27.93	28.09	25,823,132	-0.37(-1.29%)
Nov 09, 2018	28.43	28.56	27.73	28.45	39,047,812	+0.18(+0.64%)
Nov 08, 2018	28.90	29.14	28.13	28.27	38,381,912	-0.84(-2.87%)
Nov 07, 2018	29.23	29.23	28.64	29.11	33,325,680	-0.14(-0.49%)
Nov 06, 2018	29.39	29.56	29.02	29.26	28,920,070	-0.48(-1.62%)
Nov 05, 2018	29.83	29.97	29.57	29.74	36,365,328	-0.27(-0.89%)
Nov 02, 2018	30.07	30.32	29.51	30.01	38,408,384	+0.40(+1.36%)
Nov 01, 2018	29.37	29.81	28.97	29.60	43,387,424	+0.65(+2.24%)
Oct 31, 2018	29.11	29.15	28.48	28.95	42,226,768	-0.17(-0.59%)
Oct 30, 2018	28.07	29.13	27.95	29.13	69,632,952	+1.27(+4.56%)
Oct 29, 2018	29.70	29.85	27.50	27.86	102,907,360	-1.02(-3.52%)
Oct 26, 2018	28.31	29.00	27.98	28.87	68,547,576	+0.75(+2.67%)
Oct 25, 2018	27.80	28.52	27.63	28.12	52,098,584	+0.76(+2.79%)
Oct 24, 2018	28.69	28.71	27.35	27.36	51,735,112	-1.17(-4.10%)
Oct 23, 2018	28.14	28.66	27.87	28.53	42,379,928	-0.16(-0.55%)
Oct 22, 2018	28.62	28.88	28.48	28.69	32,414,302	+0.60(+2.13%)
Oct 19, 2018	28.20	28.43	27.85	28.09	46,046,044	+0.26(+0.93%)
Oct 18, 2018	28.58	28.59	27.79	27.83	49,094,736	-0.94(-3.26%)
Oct 17, 2018	28.30	29.01	28.18	28.77	39,523,752	+0.32(+1.12%)
Oct 16, 2018	28.24	28.46	28.01	28.45	37,288,548	+0.89(+3.25%)
Oct 15, 2018	27.65	28.02	27.52	27.55	43,636,936	-0.29(-1.04%)
Oct 12, 2018	27.70	27.86	27.39	27.84	50,833,104	+0.79(+2.93%)
Oct 11, 2018	27.75	27.96	26.92	27.05	60,758,584	-0.44(-1.60%)
Oct 10, 2018	28.06	28.07	27.43	27.49	54,167,052	-1.05(-3.69%)
Oct 09, 2018	28.27	28.79	28.02	28.54	60,266,608	+0.32(+1.15%)
Oct 08, 2018	28.43	28.51	27.75	28.22	117,202,856	+1.78(+6.74%)
Oct 05, 2018	26.57	26.67	26.14	26.44	62,966,044	+0.11(+0.41%)
Oct 04, 2018	26.39	26.56	25.78	26.33	57,922,508	-0.28(-1.06%)
Oct 03, 2018	27.28	27.32	26.18	26.61	122,030,288	+0.93(+3.62%)
Oct 02, 2018	25.26	25.89	25.15	25.68	73,726,904	+1.37(+5.64%)

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.