Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.50	26.94	25.94	26.25	4,429,800	-0.09(-0.34%)
Dec 28, 2018	27.01	27.15	26.25	26.34	4,855,100	-0.40(-1.50%)
Dec 27, 2018	26.50	26.74	25.61	26.74	5,420,515	-0.30(-1.11%)
Dec 26, 2018	25.65	27.06	24.56	27.04	7,631,577	+1.64(+6.46%)
Dec 24, 2018	26.17	26.33	25.26	25.40	3,044,500	-1.15(-4.33%)
Dec 21, 2018	26.86	27.50	26.31	26.55	9,967,500	-0.45(-1.67%)
Dec 20, 2018	28.30	29.05	26.84	27.00	6,171,058	-1.75(-6.09%)
Dec 19, 2018	29.46	30.18	28.54	28.75	5,916,535	-0.49(-1.68%)
Dec 18, 2018	30.16	30.31	29.05	29.24	8,195,733	-0.93(-3.08%)
Dec 17, 2018	30.05	30.87	29.95	30.17	6,619,835	-0.07(-0.23%)
Dec 14, 2018	30.92	31.48	30.08	30.24	6,897,400	-1.06(-3.39%)
Dec 13, 2018	31.14	31.54	30.30	31.30	5,954,333	-0.03(-0.10%)
Dec 12, 2018	31.08	32.25	31.00	31.33	6,010,957	+0.76(+2.49%)
Dec 11, 2018	31.70	31.99	29.88	30.57	6,853,660	-0.69(-2.21%)
Dec 10, 2018	32.57	32.92	30.54	31.26	6,758,302	-1.75(-5.30%)
Dec 07, 2018	34.89	35.31	32.96	33.01	5,157,100	-0.89(-2.63%)
Dec 06, 2018	34.17	34.23	32.97	33.90	5,646,127	-1.14(-3.25%)
Dec 04, 2018	36.40	36.57	34.94	35.04	3,611,900	-1.45(-3.97%)
Dec 03, 2018	36.40	37.09	36.03	36.49	3,678,681	+1.36(+3.87%)
Nov 30, 2018	35.02	35.20	34.24	35.13	5,394,900	-0.41(-1.15%)
Nov 29, 2018	35.45	36.13	35.21	35.54	2,991,392	+0.28(+0.79%)
Nov 28, 2018	35.06	35.60	34.58	35.26	3,924,525	+0.18(+0.51%)
Nov 27, 2018	35.22	35.54	34.73	35.08	4,032,430	-0.29(-0.82%)
Nov 26, 2018	35.36	35.90	34.96	35.37	4,736,384	+0.51(+1.46%)
Nov 23, 2018	34.75	35.09	34.20	34.86	1,860,700	-1.17(-3.25%)
Nov 21, 2018		36.03	36.03	36.03	0	+1.36(+3.92%)
Nov 20, 2018	35.62	35.93	34.28	34.67	5,720,231	-1.86(-5.09%)
Nov 19, 2018	36.89	37.41	36.37	36.53	3,332,693	-0.90(-2.40%)
Nov 16, 2018	37.07	37.64	36.70	37.43	4,361,000	+0.44(+1.19%)
Nov 15, 2018	35.87	37.27	35.74	36.99	4,388,867	+0.87(+2.41%)
Nov 14, 2018	36.24	36.83	35.69	36.12	5,547,894	+0.88(+2.50%)
Nov 13, 2018	36.07	36.86	35.20	35.24	5,261,723	-0.81(-2.25%)
Nov 12, 2018	37.55	37.63	36.01	36.05	3,798,493	-1.03(-2.78%)
Nov 09, 2018	35.13	37.41	35.02	37.08	7,827,900	+1.06(+2.94%)
Nov 08, 2018	37.44	37.83	35.92	36.02	4,195,136	-1.79(-4.73%)
Nov 07, 2018	38.09	38.62	37.34	37.81	3,639,365	+0.47(+1.26%)
Nov 06, 2018	37.78	38.00	36.91	37.34	2,874,636	-0.24(-0.64%)
Nov 05, 2018	36.68	37.86	36.64	37.58	4,090,033	+1.64(+4.56%)
Nov 02, 2018	37.01	37.47	35.50	35.94	7,143,800	-0.45(-1.24%)
Nov 01, 2018	37.70	38.88	35.69	36.39	9,357,841	-1.44(-3.81%)
Oct 31, 2018	37.90	39.06	37.70	37.83	4,849,052	+0.38(+1.01%)
Oct 30, 2018	35.75	37.52	35.67	37.45	4,800,162	+1.27(+3.51%)
Oct 29, 2018	37.64	37.90	35.60	36.18	3,900,642	-1.21(-3.24%)
Oct 26, 2018	37.58	37.92	36.60	37.39	3,236,800	-0.76(-1.99%)
Oct 25, 2018	38.51	38.91	37.74	38.15	3,493,578	+0.18(+0.47%)
Oct 24, 2018	40.27	40.40	37.90	37.97	3,539,749	-1.81(-4.55%)
Oct 23, 2018	40.38	40.38	38.98	39.78	3,607,648	-1.51(-3.66%)
Oct 22, 2018	42.10	42.14	40.98	41.29	3,150,527	-0.81(-1.92%)
Oct 19, 2018	42.05	42.70	41.75	42.10	3,168,200	-0.23(-0.54%)
Oct 18, 2018	42.58	42.91	41.91	42.33	3,231,871	-0.95(-2.20%)
Oct 17, 2018	44.39	44.53	42.82	43.28	4,704,228	-1.23(-2.76%)
Oct 16, 2018	44.89	44.96	44.23	44.51	3,443,735	-0.06(-0.13%)
Oct 15, 2018	45.35	45.80	44.49	44.57	2,758,263	-0.56(-1.24%)
Oct 12, 2018	45.44	45.56	44.03	45.13	4,141,700	+0.50(+1.12%)
Oct 11, 2018	46.12	46.12	44.18	44.63	4,574,546	-1.77(-3.81%)
Oct 10, 2018	48.95	49.17	46.33	46.40	5,432,622	-2.90(-5.88%)
Oct 09, 2018	48.45	50.03	48.19	49.30	4,394,017	+1.30(+2.71%)
Oct 08, 2018	47.56	48.42	47.06	48.00	3,133,521	+0.02(+0.04%)
Oct 05, 2018	48.53	48.87	47.52	47.98	2,973,900	-0.50(-1.03%)
Oct 04, 2018	48.50	49.56	48.31	48.48	3,593,179	-0.40(-0.82%)
Oct 03, 2018	48.74	49.07	48.35	48.88	3,140,403	+0.33(+0.68%)
Oct 02, 2018	48.55	48.69	47.97	48.55	1,973,686	+0.19(+0.39%)

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.