Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.61	19.81	19.45	19.78	3,054,024	+0.22(+1.12%)
Dec 28, 2018	19.68	19.76	19.42	19.57	4,963,723	-0.05(-0.28%)
Dec 27, 2018	19.40	19.63	19.16	19.62	5,747,003	-0.03(-0.14%)
Dec 26, 2018	18.92	19.68	18.89	19.65	4,322,577	+0.87(+4.62%)
Dec 24, 2018	18.88	19.09	18.69	18.78	2,181,906	-0.33(-1.75%)
Dec 21, 2018	19.79	20.10	19.10	19.12	6,141,141	-0.67(-3.38%)
Dec 20, 2018	20.08	20.30	19.57	19.78	5,426,363	-0.54(-2.65%)
Dec 19, 2018	20.86	21.12	20.21	20.32	5,558,061	-0.47(-2.27%)
Dec 18, 2018	21.45	21.47	20.67	20.80	8,406,883	-0.48(-2.28%)
Dec 17, 2018	21.61	21.79	20.53	21.28	10,572,741	-0.63(-2.87%)
Dec 14, 2018	22.05	22.20	21.80	21.91	9,350,525	-0.43(-1.93%)
Dec 13, 2018	22.50	22.63	22.15	22.34	8,823,327	+0.41(+1.87%)
Dec 12, 2018	21.38	22.58	21.38	21.93	10,080,146	+0.65(+3.05%)
Dec 11, 2018	23.90	24.24	21.02	21.28	20,562,460	-3.00(-12.37%)
Dec 10, 2018	24.88	24.90	24.05	24.29	8,631,390	-0.61(-2.47%)
Dec 07, 2018	25.64	25.87	24.79	24.90	4,218,703	-0.81(-3.16%)
Dec 06, 2018	25.19	25.73	24.97	25.71	5,779,363	+0.10(+0.40%)
Dec 04, 2018	26.10	26.11	25.37	25.61	5,744,471	-0.63(-2.39%)
Dec 03, 2018	26.29	26.43	26.09	26.24	3,241,633	+0.25(+0.95%)
Nov 30, 2018	25.75	26.07	25.71	25.99	4,159,400	+0.15(+0.58%)
Nov 29, 2018	26.05	26.16	25.65	25.84	2,769,905	-0.18(-0.71%)
Nov 28, 2018	25.50	26.09	25.23	26.03	11,849,575	+0.67(+2.64%)
Nov 27, 2018	25.30	25.73	25.22	25.36	3,736,725	-0.01(-0.05%)
Nov 26, 2018	25.08	25.47	24.78	25.37	11,614,159	+0.51(+2.03%)
Nov 23, 2018	24.97	25.10	24.70	24.87	1,301,588	-0.29(-1.17%)
Nov 21, 2018		25.16	25.16	25.16	0	+0.67(+2.73%)
Nov 20, 2018	24.89	24.96	24.27	24.49	5,143,461	+0.08(+0.31%)
Nov 19, 2018	25.04	25.23	24.28	24.42	3,891,963	-0.72(-2.87%)
Nov 16, 2018	24.94	25.28	24.85	25.14	6,484,842	+0.10(+0.41%)
Nov 15, 2018	23.86	25.11	23.75	25.04	9,951,692	+0.91(+3.76%)
Nov 14, 2018	24.46	24.91	23.99	24.13	13,411,663	-0.02(-0.08%)
Nov 13, 2018	24.02	24.94	23.85	24.15	14,552,608	+0.58(+2.46%)
Nov 12, 2018	24.17	24.53	23.57	23.57	7,715,761	-0.69(-2.84%)
Nov 09, 2018	24.56	24.75	24.21	24.26	3,581,836	-0.43(-1.74%)
Nov 08, 2018	24.38	24.87	24.35	24.69	3,890,117	+0.14(+0.56%)
Nov 07, 2018	24.26	24.64	24.26	24.55	2,434,555	+0.40(+1.64%)
Nov 06, 2018	24.23	24.38	24.12	24.16	2,897,761	-0.20(-0.81%)
Nov 05, 2018	24.29	24.57	24.00	24.36	2,413,486	-0.01(-0.06%)
Nov 02, 2018	25.11	25.38	24.33	24.37	2,138,477	-0.54(-2.16%)
Nov 01, 2018	24.53	25.13	24.53	24.91	4,101,244	+0.43(+1.75%)
Oct 31, 2018	24.36	24.72	24.21	24.48	3,866,289	+0.42(+1.76%)
Oct 30, 2018	23.71	24.08	23.61	24.06	2,280,248	+0.40(+1.70%)
Oct 29, 2018	23.89	24.42	23.34	23.65	5,014,012	+0.11(+0.46%)
Oct 26, 2018	23.63	23.89	23.16	23.54	3,703,339	-0.32(-1.34%)
Oct 25, 2018	24.11	24.18	23.76	23.86	5,227,064	-0.01(-0.06%)
Oct 24, 2018	24.85	24.87	23.84	23.88	5,937,782	-1.17(-4.65%)
Oct 23, 2018	25.21	25.36	24.57	25.04	4,364,983	-0.51(-2.00%)
Oct 22, 2018	26.17	26.22	25.49	25.55	5,762,168	-0.51(-1.96%)
Oct 19, 2018	26.72	26.79	26.05	26.07	3,934,018	-0.64(-2.40%)
Oct 18, 2018	27.25	27.44	26.60	26.71	2,667,857	-0.72(-2.61%)
Oct 17, 2018	28.02	28.09	27.10	27.42	2,835,676	-0.49(-1.76%)
Oct 16, 2018	27.46	27.96	27.44	27.91	2,390,527	+0.52(+1.89%)
Oct 15, 2018	27.35	27.67	27.16	27.39	2,264,058	-0.06(-0.22%)
Oct 12, 2018	27.31	27.65	27.15	27.46	1,959,158	+0.64(+2.39%)
Oct 11, 2018	27.35	27.42	26.80	26.82	3,137,598	-0.67(-2.43%)
Oct 10, 2018	28.34	28.41	27.48	27.48	2,693,567	-0.91(-3.19%)
Oct 09, 2018	28.29	28.68	28.20	28.39	1,900,335	+0.05(+0.19%)
Oct 08, 2018	28.08	28.47	28.03	28.34	2,074,182	+0.20(+0.70%)
Oct 05, 2018	28.40	28.44	27.71	28.14	2,018,002	-0.16(-0.58%)
Oct 04, 2018	28.64	28.64	28.12	28.30	3,552,074	-0.32(-1.12%)
Oct 03, 2018	28.83	28.98	28.56	28.62	2,298,912	-0.18(-0.64%)
Oct 02, 2018	29.01	29.01	28.68	28.81	2,561,072	-0.20(-0.70%)

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.