Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.19	22.72	22.02	22.53	1,674,727	+0.37(+1.66%)
Dec 28, 2018	22.25	22.62	22.05	22.17	1,696,644	-0.03(-0.14%)
Dec 27, 2018	21.50	22.20	21.12	22.20	2,074,794	+0.27(+1.24%)
Dec 26, 2018	20.56	21.97	20.26	21.93	2,217,451	+1.45(+7.06%)
Dec 24, 2018	20.89	21.25	20.42	20.48	1,183,906	-0.47(-2.25%)
Dec 21, 2018	21.25	21.79	20.94	20.95	5,842,009	-0.27(-1.28%)
Dec 20, 2018	21.07	22.23	20.87	21.22	2,561,422	-0.25(-1.15%)
Dec 19, 2018	21.70	22.33	21.29	21.47	2,428,207	-0.22(-0.99%)
Dec 18, 2018	21.66	22.18	21.58	21.69	3,200,711	+0.11(+0.52%)
Dec 17, 2018	21.99	22.41	21.18	21.57	4,520,305	-0.72(-3.22%)
Dec 14, 2018	21.29	22.44	21.29	22.29	7,523,374	+0.62(+2.87%)
Dec 13, 2018	21.42	21.99	21.24	21.67	2,893,187	+0.39(+1.84%)
Dec 12, 2018	20.78	21.42	20.68	21.28	3,735,450	+1.05(+5.17%)
Dec 11, 2018	20.87	21.02	20.14	20.23	1,954,956	-0.06(-0.28%)
Dec 10, 2018	20.70	20.99	20.10	20.29	2,055,780	-0.57(-2.72%)
Dec 07, 2018	21.49	21.76	20.62	20.86	2,420,164	-0.61(-2.83%)
Dec 06, 2018	21.33	21.46	20.14	21.46	4,958,579	-0.22(-0.99%)
Dec 04, 2018	23.10	23.25	21.57	21.68	3,225,842	-1.36(-5.89%)
Dec 03, 2018	23.28	23.66	22.69	23.04	2,335,964	+0.30(+1.30%)
Nov 30, 2018	22.67	23.01	22.36	22.74	4,110,421	-0.02(-0.07%)
Nov 29, 2018	22.40	22.88	22.15	22.76	2,466,008	+0.13(+0.56%)
Nov 28, 2018	22.58	22.74	21.59	22.63	2,871,150	+0.06(+0.28%)
Nov 27, 2018	22.90	23.06	22.22	22.56	2,161,864	-0.54(-2.35%)
Nov 26, 2018	23.41	23.92	22.68	23.11	1,916,175	-0.01(-0.03%)
Nov 23, 2018	23.08	23.48	22.78	23.12	1,088,598	-0.42(-1.80%)
Nov 21, 2018		23.54	23.54	23.54	0	+0.72(+3.15%)
Nov 20, 2018	22.84	23.63	22.34	22.82	2,715,990	-0.54(-2.32%)
Nov 19, 2018	23.51	23.83	23.19	23.36	2,136,705	-0.19(-0.81%)
Nov 16, 2018	24.58	24.77	23.24	23.55	2,804,279	-1.29(-5.18%)
Nov 15, 2018	24.73	24.93	24.10	24.84	1,281,746	+0.05(+0.19%)
Nov 14, 2018	24.86	25.22	24.44	24.79	2,035,810	+0.16(+0.64%)
Nov 13, 2018	24.86	25.47	24.51	24.63	1,781,605	-0.22(-0.89%)
Nov 12, 2018	25.41	25.50	24.73	24.86	1,382,515	-0.56(-2.21%)
Nov 09, 2018	25.67	25.67	24.49	25.42	1,866,097	-0.64(-2.46%)
Nov 08, 2018	27.14	27.32	25.90	26.06	2,463,573	-1.57(-5.68%)
Nov 07, 2018	27.19	27.66	26.73	27.63	1,505,898	+0.71(+2.65%)
Nov 06, 2018	26.29	27.22	26.27	26.91	1,957,001	+0.57(+2.16%)
Nov 05, 2018	27.21	27.21	25.74	26.34	2,318,833	-0.88(-3.23%)
Nov 02, 2018	24.93	27.59	24.93	27.22	6,210,605	-0.46(-1.66%)
Nov 01, 2018	26.72	27.83	26.41	27.68	2,911,381	+1.54(+5.88%)
Oct 31, 2018	26.21	26.83	25.58	26.15	2,573,382	+0.48(+1.85%)
Oct 30, 2018	25.58	26.12	24.88	25.67	2,600,606	+0.00(+0.00%)
Oct 29, 2018	26.88	27.12	25.31	25.67	2,182,103	-0.65(-2.47%)
Oct 26, 2018	25.54	26.65	24.82	26.32	2,270,981	-0.04(-0.15%)
Oct 25, 2018	25.59	26.65	25.35	26.36	2,252,965	+1.15(+4.56%)
Oct 24, 2018	26.94	27.20	25.18	25.21	2,497,503	-1.79(-6.63%)
Oct 23, 2018	27.18	27.45	26.42	27.00	2,449,531	-0.86(-3.07%)
Oct 22, 2018	28.52	28.83	27.71	27.86	1,664,186	-0.55(-1.95%)
Oct 19, 2018	28.23	28.98	28.19	28.41	1,698,311	+0.20(+0.70%)
Oct 18, 2018	28.84	29.20	28.18	28.21	2,020,618	-0.74(-2.54%)
Oct 17, 2018	29.60	29.98	28.92	28.95	1,724,885	-0.52(-1.77%)
Oct 16, 2018	29.39	29.65	29.01	29.47	2,030,191	+0.47(+1.61%)
Oct 15, 2018	28.79	29.52	28.79	29.01	2,117,311	+0.17(+0.60%)
Oct 12, 2018	28.62	29.01	28.25	28.83	2,702,376	+0.88(+3.15%)
Oct 11, 2018	28.21	28.81	27.95	27.95	2,376,447	-0.31(-1.09%)
Oct 10, 2018	27.94	28.83	27.60	28.26	3,280,231	+0.13(+0.45%)
Oct 09, 2018	30.57	30.73	28.04	28.13	3,749,513	-2.95(-9.50%)
Oct 08, 2018	30.55	31.26	30.54	31.09	1,166,301	+0.25(+0.82%)
Oct 05, 2018	32.34	32.34	30.44	30.84	2,300,523	-1.57(-4.84%)
Oct 04, 2018	32.71	33.21	32.12	32.40	1,822,695	-0.58(-1.75%)
Oct 03, 2018	32.38	33.36	32.20	32.98	2,077,361	+0.93(+2.89%)
Oct 02, 2018	31.30	32.15	31.26	32.06	1,721,972	+0.76(+2.43%)

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.