Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.89	22.41	21.72	22.22	1,697,974	+0.36(+1.66%)
Dec 28, 2018	21.95	22.31	21.74	21.86	1,720,196	-0.03(-0.14%)
Dec 27, 2018	21.21	21.89	20.83	21.89	2,103,595	+0.27(+1.24%)
Dec 26, 2018	20.28	21.67	19.98	21.63	2,248,231	+1.43(+7.06%)
Dec 24, 2018	20.60	20.96	20.14	20.20	1,200,340	-0.46(-2.25%)
Dec 21, 2018	20.96	21.49	20.65	20.66	5,923,103	-0.27(-1.28%)
Dec 20, 2018	20.78	21.92	20.59	20.93	2,596,978	-0.24(-1.15%)
Dec 19, 2018	21.41	22.03	21.00	21.18	2,461,913	-0.21(-0.99%)
Dec 18, 2018	21.37	21.88	21.29	21.39	3,245,140	+0.11(+0.52%)
Dec 17, 2018	21.69	22.11	20.89	21.28	4,583,052	-0.71(-3.22%)
Dec 14, 2018	21.00	22.13	21.00	21.99	7,627,807	+0.61(+2.87%)
Dec 13, 2018	21.13	21.69	20.95	21.37	2,933,348	+0.39(+1.84%)
Dec 12, 2018	20.50	21.13	20.40	20.99	3,787,302	+1.03(+5.17%)
Dec 11, 2018	20.59	20.74	19.86	19.96	1,982,093	-0.06(-0.28%)
Dec 10, 2018	20.42	20.70	19.82	20.01	2,084,317	-0.56(-2.72%)
Dec 07, 2018	21.20	21.46	20.34	20.57	2,453,759	-0.60(-2.83%)
Dec 06, 2018	21.03	21.17	19.86	21.17	5,027,409	-0.21(-0.99%)
Dec 04, 2018	22.78	22.93	21.28	21.38	3,270,620	-1.34(-5.89%)
Dec 03, 2018	22.96	23.33	22.38	22.72	2,368,390	+0.29(+1.30%)
Nov 30, 2018	22.36	22.70	22.06	22.43	4,167,479	-0.02(-0.07%)
Nov 29, 2018	22.10	22.57	21.84	22.44	2,500,240	+0.13(+0.56%)
Nov 28, 2018	22.27	22.43	21.29	22.32	2,911,005	+0.06(+0.28%)
Nov 27, 2018	22.59	22.74	21.92	22.26	2,191,873	-0.54(-2.35%)
Nov 26, 2018	23.09	23.59	22.37	22.79	1,942,774	-0.01(-0.03%)
Nov 23, 2018	22.76	23.16	22.47	22.80	1,103,709	-0.42(-1.80%)
Nov 21, 2018		23.22	23.22	23.22	0	+0.71(+3.15%)
Nov 20, 2018	22.52	23.31	22.04	22.51	2,753,691	-0.54(-2.32%)
Nov 19, 2018	23.19	23.51	22.87	23.04	2,166,365	-0.19(-0.81%)
Nov 16, 2018	24.25	24.43	22.92	23.23	2,843,206	-1.27(-5.18%)
Nov 15, 2018	24.39	24.59	23.77	24.50	1,299,538	+0.05(+0.19%)
Nov 14, 2018	24.52	24.87	24.10	24.45	2,064,069	+0.16(+0.64%)
Nov 13, 2018	24.52	25.12	24.18	24.30	1,806,336	-0.22(-0.89%)
Nov 12, 2018	25.06	25.16	24.39	24.52	1,401,706	-0.55(-2.21%)
Nov 09, 2018	25.32	25.32	24.16	25.07	1,892,001	-0.63(-2.46%)
Nov 08, 2018	26.77	26.94	25.55	25.70	2,497,771	-1.55(-5.68%)
Nov 07, 2018	26.82	27.28	26.37	27.25	1,526,802	+0.70(+2.65%)
Nov 06, 2018	25.93	26.85	25.91	26.55	1,984,167	+0.56(+2.16%)
Nov 05, 2018	26.84	26.84	25.39	25.98	2,351,021	-0.87(-3.23%)
Nov 02, 2018	24.59	27.21	24.59	26.85	6,296,815	-0.45(-1.66%)
Nov 01, 2018	26.35	27.45	26.05	27.30	2,951,795	+1.52(+5.88%)
Oct 31, 2018	25.85	26.46	25.23	25.79	2,609,103	+0.47(+1.85%)
Oct 30, 2018	25.23	25.77	24.54	25.32	2,636,705	+0.00(+0.00%)
Oct 29, 2018	26.52	26.75	24.96	25.32	2,212,393	-0.64(-2.47%)
Oct 26, 2018	25.19	26.28	24.48	25.96	2,302,504	-0.04(-0.15%)
Oct 25, 2018	25.24	26.28	25.01	26.00	2,284,238	+1.13(+4.56%)
Oct 24, 2018	26.57	26.83	24.84	24.87	2,532,171	-1.77(-6.63%)
Oct 23, 2018	26.80	27.08	26.05	26.63	2,483,533	-0.84(-3.07%)
Oct 22, 2018	28.13	28.44	27.33	27.48	1,687,287	-0.55(-1.95%)
Oct 19, 2018	27.84	28.59	27.80	28.02	1,721,886	+0.20(+0.70%)
Oct 18, 2018	28.44	28.80	27.80	27.83	2,048,667	-0.73(-2.54%)
Oct 17, 2018	29.19	29.57	28.52	28.55	1,748,828	-0.52(-1.77%)
Oct 16, 2018	28.98	29.24	28.61	29.07	2,058,372	+0.46(+1.61%)
Oct 15, 2018	28.40	29.12	28.40	28.61	2,146,701	+0.17(+0.60%)
Oct 12, 2018	28.23	28.62	27.86	28.44	2,739,888	+0.87(+3.15%)
Oct 11, 2018	27.83	28.42	27.57	27.57	2,409,435	-0.30(-1.09%)
Oct 10, 2018	27.56	28.43	27.22	27.87	3,325,765	+0.12(+0.45%)
Oct 09, 2018	30.16	30.31	27.66	27.75	3,801,561	-2.91(-9.50%)
Oct 08, 2018	30.13	30.83	30.12	30.66	1,182,491	+0.25(+0.82%)
Oct 05, 2018	31.90	31.90	30.02	30.41	2,332,457	-1.55(-4.84%)
Oct 04, 2018	32.27	32.76	31.68	31.96	1,847,996	-0.57(-1.75%)
Oct 03, 2018	31.94	32.91	31.76	32.53	2,106,198	+0.91(+2.89%)
Oct 02, 2018	30.87	31.71	30.83	31.62	1,745,875	+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.