Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.89	22.42	21.73	22.23	1,697,359	+0.36(+1.66%)
Dec 28, 2018	21.96	22.32	21.75	21.87	1,719,572	-0.03(-0.14%)
Dec 27, 2018	21.22	21.90	20.84	21.90	2,102,832	+0.27(+1.24%)
Dec 26, 2018	20.29	21.68	19.99	21.63	2,247,416	+1.43(+7.06%)
Dec 24, 2018	20.61	20.96	20.14	20.21	1,199,905	-0.46(-2.25%)
Dec 21, 2018	20.97	21.50	20.66	20.67	5,920,955	-0.27(-1.28%)
Dec 20, 2018	20.79	21.93	20.59	20.94	2,596,036	-0.24(-1.15%)
Dec 19, 2018	21.41	22.04	21.01	21.18	2,461,020	-0.21(-0.99%)
Dec 18, 2018	21.37	21.89	21.29	21.40	3,243,963	+0.11(+0.52%)
Dec 17, 2018	21.70	22.11	20.90	21.29	4,581,390	-0.71(-3.22%)
Dec 14, 2018	21.01	22.14	21.01	22.00	7,625,041	+0.61(+2.87%)
Dec 13, 2018	21.14	21.70	20.96	21.38	2,932,284	+0.39(+1.84%)
Dec 12, 2018	20.51	21.14	20.40	21.00	3,785,929	+1.03(+5.17%)
Dec 11, 2018	20.59	20.74	19.87	19.96	1,981,374	-0.06(-0.28%)
Dec 10, 2018	20.43	20.71	19.83	20.02	2,083,561	-0.56(-2.72%)
Dec 07, 2018	21.21	21.47	20.35	20.58	2,452,869	-0.60(-2.83%)
Dec 06, 2018	21.04	21.18	19.87	21.18	5,025,586	-0.21(-0.99%)
Dec 04, 2018	22.79	22.94	21.29	21.39	3,269,434	-1.34(-5.89%)
Dec 03, 2018	22.97	23.34	22.39	22.73	2,367,531	+0.29(+1.30%)
Nov 30, 2018	22.37	22.70	22.07	22.44	4,165,968	-0.02(-0.07%)
Nov 29, 2018	22.11	22.58	21.85	22.45	2,499,333	+0.13(+0.56%)
Nov 28, 2018	22.28	22.44	21.30	22.33	2,909,950	+0.06(+0.28%)
Nov 27, 2018	22.59	22.75	21.92	22.26	2,191,078	-0.54(-2.35%)
Nov 26, 2018	23.10	23.60	22.38	22.80	1,942,069	-0.01(-0.03%)
Nov 23, 2018	22.77	23.17	22.48	22.81	1,103,308	-0.42(-1.80%)
Nov 21, 2018		23.22	23.22	23.22	0	+0.71(+3.15%)
Nov 20, 2018	22.53	23.32	22.04	22.52	2,752,693	-0.54(-2.32%)
Nov 19, 2018	23.20	23.52	22.88	23.05	2,165,579	-0.19(-0.81%)
Nov 16, 2018	24.26	24.44	22.93	23.24	2,842,175	-1.27(-5.17%)
Nov 15, 2018	24.40	24.60	23.78	24.51	1,299,067	+0.05(+0.19%)
Nov 14, 2018	24.52	24.88	24.11	24.46	2,063,320	+0.16(+0.64%)
Nov 13, 2018	24.52	25.13	24.19	24.31	1,805,680	-0.22(-0.89%)
Nov 12, 2018	25.07	25.16	24.40	24.52	1,401,198	-0.55(-2.21%)
Nov 09, 2018	25.33	25.33	24.16	25.08	1,891,314	-0.63(-2.46%)
Nov 08, 2018	26.77	26.95	25.56	25.71	2,496,864	-1.55(-5.68%)
Nov 07, 2018	26.83	27.29	26.38	27.26	1,526,248	+0.70(+2.65%)
Nov 06, 2018	25.94	26.86	25.92	26.56	1,983,447	+0.56(+2.16%)
Nov 05, 2018	26.85	26.85	25.40	25.99	2,350,168	-0.87(-3.23%)
Nov 02, 2018	24.60	27.22	24.60	26.86	6,294,530	-0.45(-1.66%)
Nov 01, 2018	26.36	27.46	26.06	27.31	2,950,723	+1.52(+5.88%)
Oct 31, 2018	25.86	26.47	25.24	25.80	2,608,156	+0.47(+1.85%)
Oct 30, 2018	25.24	25.77	24.55	25.33	2,635,749	+0.00(+0.00%)
Oct 29, 2018	26.52	26.76	24.97	25.33	2,211,591	-0.64(-2.47%)
Oct 26, 2018	25.20	26.29	24.49	25.97	2,301,669	-0.04(-0.15%)
Oct 25, 2018	25.25	26.29	25.02	26.01	2,283,410	+1.13(+4.56%)
Oct 24, 2018	26.58	26.84	24.84	24.88	2,531,252	-1.77(-6.63%)
Oct 23, 2018	26.81	27.09	26.06	26.64	2,482,632	-0.84(-3.07%)
Oct 22, 2018	28.14	28.45	27.34	27.49	1,686,675	-0.55(-1.95%)
Oct 19, 2018	27.85	28.60	27.81	28.03	1,721,261	+0.20(+0.70%)
Oct 18, 2018	28.46	28.81	27.81	27.84	2,047,923	-0.73(-2.54%)
Oct 17, 2018	29.21	29.58	28.53	28.56	1,748,193	-0.52(-1.77%)
Oct 16, 2018	28.99	29.25	28.62	29.08	2,057,625	+0.46(+1.61%)
Oct 15, 2018	28.41	29.13	28.41	28.62	2,145,922	+0.17(+0.60%)
Oct 12, 2018	28.24	28.63	27.87	28.45	2,738,894	+0.87(+3.15%)
Oct 11, 2018	27.84	28.43	27.58	27.58	2,408,561	-0.30(-1.09%)
Oct 10, 2018	27.57	28.44	27.23	27.88	3,324,558	+0.12(+0.45%)
Oct 09, 2018	30.17	30.32	27.67	27.76	3,800,181	-2.92(-9.50%)
Oct 08, 2018	30.14	30.84	30.14	30.67	1,182,062	+0.25(+0.82%)
Oct 05, 2018	31.91	31.91	30.03	30.42	2,331,611	-1.55(-4.84%)
Oct 04, 2018	32.28	32.77	31.69	31.97	1,847,326	-0.57(-1.75%)
Oct 03, 2018	31.95	32.92	31.77	32.54	2,105,433	+0.91(+2.89%)
Oct 02, 2018	30.88	31.72	30.84	31.63	1,745,241	+0.75(+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.