Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.74	20.95	20.65	20.86	5,020,233	+0.20(+0.97%)
Dec 28, 2018	20.72	21.09	20.61	20.66	6,356,835	+0.10(+0.47%)
Dec 27, 2018	20.10	20.57	20.01	20.57	7,426,990	-0.02(-0.11%)
Dec 26, 2018	19.63	20.61	19.25	20.59	5,412,728	+1.06(+5.42%)
Dec 24, 2018	19.83	20.03	19.51	19.53	3,845,176	-0.41(-2.06%)
Dec 21, 2018	20.46	20.59	19.82	19.94	9,461,720	-0.60(-2.94%)
Dec 20, 2018	21.03	21.28	20.33	20.54	9,244,978	-0.72(-3.40%)
Dec 19, 2018	21.71	21.95	21.10	21.27	7,630,166	-0.31(-1.45%)
Dec 18, 2018	21.65	21.90	21.43	21.58	10,227,499	-0.17(-0.79%)
Dec 17, 2018	22.03	22.15	21.63	21.75	5,770,308	-0.32(-1.45%)
Dec 14, 2018	22.62	22.63	21.89	22.07	6,036,694	-0.81(-3.52%)
Dec 13, 2018	23.03	23.25	22.71	22.88	6,235,372	-0.23(-1.00%)
Dec 12, 2018	23.06	23.45	23.05	23.11	4,631,533	+0.36(+1.57%)
Dec 11, 2018	23.55	23.81	22.70	22.75	6,649,191	-0.49(-2.12%)
Dec 10, 2018	23.13	23.51	22.64	23.24	8,653,547	-0.26(-1.11%)
Dec 07, 2018	23.37	24.14	23.30	23.50	7,703,625	+0.55(+2.41%)
Dec 06, 2018	23.71	23.75	22.80	22.95	9,078,319	-1.01(-4.20%)
Dec 04, 2018	24.18	24.45	23.95	23.96	6,059,753	-0.28(-1.14%)
Dec 03, 2018	24.60	24.94	23.84	24.23	7,742,457	+0.15(+0.62%)
Nov 30, 2018	24.06	24.31	23.96	24.09	6,477,625	-0.11(-0.46%)
Nov 29, 2018	24.09	24.44	24.06	24.20	6,527,624	+0.18(+0.77%)
Nov 28, 2018	23.98	24.10	23.61	24.01	6,724,386	-0.01(-0.06%)
Nov 27, 2018	23.94	24.20	23.90	24.03	6,009,060	+0.01(+0.03%)
Nov 26, 2018	24.18	24.35	23.86	24.02	6,022,592	-0.09(-0.37%)
Nov 23, 2018	24.49	24.78	23.96	24.11	6,382,105	-0.68(-2.74%)
Nov 21, 2018		24.79	24.79	24.79	0	+1.05(+4.45%)
Nov 20, 2018	23.72	23.87	23.46	23.73	10,205,477	-0.46(-1.89%)
Nov 19, 2018	24.25	24.42	23.86	24.19	6,222,604	-0.30(-1.24%)
Nov 16, 2018	24.85	24.94	24.46	24.49	5,845,191	-0.24(-0.95%)
Nov 15, 2018	24.57	24.88	24.46	24.73	6,699,997	+0.08(+0.33%)
Nov 14, 2018	24.33	24.82	24.27	24.65	7,182,056	+0.65(+2.71%)
Nov 13, 2018	24.57	24.78	23.93	24.00	6,782,975	-0.72(-2.90%)
Nov 12, 2018	25.00	25.02	24.63	24.71	6,259,041	-0.10(-0.42%)
Nov 09, 2018	24.84	25.07	24.54	24.82	6,389,424	-0.35(-1.38%)
Nov 08, 2018	25.83	25.87	24.99	25.16	6,372,045	-0.77(-2.99%)
Nov 07, 2018	25.79	26.09	25.70	25.94	6,994,448	+0.60(+2.36%)
Nov 06, 2018	25.20	25.46	25.08	25.34	4,729,769	+0.21(+0.85%)
Nov 05, 2018	25.00	25.27	24.91	25.13	3,776,722	+0.37(+1.49%)
Nov 02, 2018	25.01	25.32	24.63	24.76	5,124,877	-0.07(-0.30%)
Nov 01, 2018	24.92	25.38	24.44	24.83	7,368,135	+0.26(+1.05%)
Oct 31, 2018	24.91	25.08	24.49	24.57	5,572,792	+0.13(+0.54%)
Oct 30, 2018	24.36	24.70	24.24	24.44	7,786,180	-0.04(-0.18%)
Oct 29, 2018	25.31	25.31	24.19	24.49	6,105,521	-0.51(-2.04%)
Oct 26, 2018	24.46	25.16	24.30	24.99	5,666,671	+0.21(+0.83%)
Oct 25, 2018	24.87	25.02	24.68	24.79	5,335,738	+0.26(+1.05%)
Oct 24, 2018	25.52	25.56	24.53	24.53	7,321,578	-0.89(-3.48%)
Oct 23, 2018	25.71	25.78	25.19	25.41	6,070,215	-0.75(-2.85%)
Oct 22, 2018	26.50	26.55	26.06	26.16	5,072,993	-0.19(-0.73%)
Oct 19, 2018	26.23	26.49	26.08	26.35	6,240,319	+0.16(+0.62%)
Oct 18, 2018	26.44	26.59	26.06	26.19	6,539,713	-0.53(-1.99%)
Oct 17, 2018	26.93	27.02	26.51	26.72	5,133,314	-0.42(-1.55%)
Oct 16, 2018	27.25	27.38	26.97	27.14	3,847,457	-0.01(-0.05%)
Oct 15, 2018	27.18	27.49	27.01	27.16	4,594,282	+0.13(+0.46%)
Oct 12, 2018	26.70	27.15	26.57	27.03	6,170,104	+0.80(+3.04%)
Oct 11, 2018	27.35	27.55	26.20	26.23	7,734,306	-1.33(-4.82%)
Oct 10, 2018	28.82	28.82	27.52	27.56	6,478,718	-1.19(-4.13%)
Oct 09, 2018	29.07	29.20	28.72	28.75	4,558,593	-0.18(-0.61%)
Oct 08, 2018	28.65	29.10	28.57	28.93	4,084,736	+0.03(+0.10%)
Oct 05, 2018	29.50	29.53	28.82	28.90	5,228,438	-0.61(-2.07%)
Oct 04, 2018	29.24	29.57	29.08	29.51	8,124,444	+0.21(+0.71%)
Oct 03, 2018	29.05	29.51	28.83	29.30	5,884,310	+0.30(+1.04%)
Oct 02, 2018	29.34	29.35	28.83	29.00	3,969,828	-0.34(-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.