Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.73	20.94	20.64	20.85	5,024,409	+0.20(+0.97%)
Dec 28, 2018	20.70	21.08	20.59	20.64	6,362,123	+0.10(+0.47%)
Dec 27, 2018	20.09	20.56	19.99	20.55	7,433,168	-0.02(-0.11%)
Dec 26, 2018	19.62	20.59	19.24	20.57	5,417,230	+1.06(+5.42%)
Dec 24, 2018	19.81	20.01	19.50	19.51	3,848,375	-0.41(-2.06%)
Dec 21, 2018	20.44	20.58	19.80	19.92	9,469,590	-0.60(-2.94%)
Dec 20, 2018	21.01	21.26	20.32	20.53	9,252,668	-0.72(-3.40%)
Dec 19, 2018	21.70	21.93	21.08	21.25	7,636,513	-0.31(-1.45%)
Dec 18, 2018	21.63	21.88	21.41	21.56	10,236,006	-0.17(-0.79%)
Dec 17, 2018	22.01	22.13	21.61	21.73	5,775,108	-0.32(-1.45%)
Dec 14, 2018	22.61	22.61	21.87	22.05	6,041,715	-0.80(-3.52%)
Dec 13, 2018	23.01	23.23	22.69	22.86	6,240,558	-0.23(-1.00%)
Dec 12, 2018	23.04	23.43	23.03	23.09	4,635,385	+0.36(+1.57%)
Dec 11, 2018	23.53	23.79	22.68	22.73	6,654,722	-0.49(-2.12%)
Dec 10, 2018	23.11	23.49	22.62	23.22	8,660,746	-0.26(-1.11%)
Dec 07, 2018	23.35	24.12	23.28	23.48	7,710,033	+0.55(+2.41%)
Dec 06, 2018	23.69	23.73	22.78	22.93	9,085,870	-1.01(-4.20%)
Dec 04, 2018	24.16	24.43	23.93	23.94	6,064,793	-0.28(-1.14%)
Dec 03, 2018	24.58	24.92	23.82	24.21	7,748,897	+0.15(+0.62%)
Nov 30, 2018	24.04	24.29	23.94	24.07	6,483,013	-0.11(-0.46%)
Nov 29, 2018	24.07	24.42	24.04	24.18	6,533,054	+0.18(+0.77%)
Nov 28, 2018	23.96	24.08	23.59	23.99	6,729,980	-0.01(-0.06%)
Nov 27, 2018	23.92	24.18	23.88	24.01	6,014,058	+0.01(+0.03%)
Nov 26, 2018	24.16	24.33	23.84	24.00	6,027,602	-0.09(-0.37%)
Nov 23, 2018	24.47	24.76	23.94	24.09	6,387,413	-0.68(-2.74%)
Nov 21, 2018		24.77	24.77	24.77	0	+1.05(+4.45%)
Nov 20, 2018	23.70	23.85	23.44	23.71	10,213,966	-0.46(-1.89%)
Nov 19, 2018	24.23	24.40	23.84	24.17	6,227,780	-0.30(-1.23%)
Nov 16, 2018	24.83	24.91	24.44	24.47	5,850,053	-0.24(-0.95%)
Nov 15, 2018	24.55	24.86	24.44	24.71	6,705,570	+0.08(+0.33%)
Nov 14, 2018	24.31	24.80	24.25	24.63	7,188,030	+0.65(+2.70%)
Nov 13, 2018	24.55	24.76	23.91	23.98	6,788,617	-0.71(-2.90%)
Nov 12, 2018	24.98	25.00	24.61	24.69	6,264,248	-0.10(-0.42%)
Nov 09, 2018	24.82	25.05	24.52	24.80	6,394,739	-0.35(-1.38%)
Nov 08, 2018	25.81	25.85	24.97	25.14	6,377,346	-0.77(-2.99%)
Nov 07, 2018	25.77	26.07	25.67	25.92	7,000,266	+0.60(+2.36%)
Nov 06, 2018	25.18	25.44	25.06	25.32	4,733,704	+0.21(+0.85%)
Nov 05, 2018	24.98	25.25	24.89	25.11	3,779,863	+0.37(+1.49%)
Nov 02, 2018	24.99	25.30	24.61	24.74	5,129,140	-0.07(-0.30%)
Nov 01, 2018	24.90	25.36	24.42	24.81	7,374,264	+0.26(+1.05%)
Oct 31, 2018	24.89	25.06	24.47	24.55	5,577,427	+0.13(+0.54%)
Oct 30, 2018	24.34	24.68	24.22	24.42	7,792,656	-0.04(-0.18%)
Oct 29, 2018	25.29	25.29	24.17	24.47	6,110,600	-0.51(-2.04%)
Oct 26, 2018	24.44	25.14	24.28	24.97	5,671,385	+0.21(+0.83%)
Oct 25, 2018	24.85	25.00	24.66	24.77	5,340,176	+0.26(+1.05%)
Oct 24, 2018	25.50	25.54	24.51	24.51	7,327,668	-0.88(-3.48%)
Oct 23, 2018	25.69	25.75	25.17	25.39	6,075,264	-0.74(-2.85%)
Oct 22, 2018	26.48	26.53	26.04	26.14	5,077,213	-0.19(-0.73%)
Oct 19, 2018	26.20	26.47	26.06	26.33	6,245,510	+0.16(+0.62%)
Oct 18, 2018	26.42	26.57	26.04	26.17	6,545,153	-0.53(-1.99%)
Oct 17, 2018	26.91	27.00	26.49	26.70	5,137,584	-0.42(-1.55%)
Oct 16, 2018	27.23	27.36	26.95	27.12	3,850,658	-0.01(-0.05%)
Oct 15, 2018	27.16	27.47	26.99	27.13	4,598,103	+0.13(+0.46%)
Oct 12, 2018	26.68	27.13	26.55	27.01	6,175,237	+0.80(+3.04%)
Oct 11, 2018	27.33	27.52	26.18	26.21	7,740,740	-1.33(-4.82%)
Oct 10, 2018	28.80	28.80	27.49	27.54	6,484,107	-1.19(-4.13%)
Oct 09, 2018	29.04	29.18	28.70	28.73	4,562,385	-0.18(-0.61%)
Oct 08, 2018	28.63	29.07	28.55	28.90	4,088,134	+0.03(+0.10%)
Oct 05, 2018	29.48	29.51	28.80	28.87	5,232,787	-0.61(-2.08%)
Oct 04, 2018	29.22	29.54	29.06	29.48	8,131,202	+0.21(+0.70%)
Oct 03, 2018	29.03	29.48	28.81	29.28	5,889,205	+0.30(+1.04%)
Oct 02, 2018	29.32	29.33	28.81	28.98	3,973,130	-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.