Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.61	19.81	19.44	19.78	3,054,701	+0.22(+1.12%)
Dec 28, 2018	19.68	19.75	19.41	19.56	4,964,824	-0.05(-0.28%)
Dec 27, 2018	19.39	19.63	19.16	19.62	5,748,277	-0.03(-0.14%)
Dec 26, 2018	18.92	19.67	18.89	19.64	4,323,535	+0.87(+4.62%)
Dec 24, 2018	18.87	19.08	18.69	18.78	2,182,390	-0.33(-1.75%)
Dec 21, 2018	19.79	20.09	19.10	19.11	6,142,503	-0.67(-3.38%)
Dec 20, 2018	20.07	20.30	19.57	19.78	5,427,566	-0.54(-2.65%)
Dec 19, 2018	20.86	21.12	20.21	20.32	5,559,293	-0.47(-2.27%)
Dec 18, 2018	21.45	21.47	20.67	20.79	8,408,747	-0.48(-2.28%)
Dec 17, 2018	21.61	21.79	20.52	21.28	10,575,085	-0.63(-2.87%)
Dec 14, 2018	22.05	22.20	21.79	21.90	9,352,598	-0.43(-1.93%)
Dec 13, 2018	22.49	22.63	22.15	22.33	8,825,283	+0.41(+1.87%)
Dec 12, 2018	21.38	22.58	21.38	21.92	10,082,381	+0.65(+3.05%)
Dec 11, 2018	23.90	24.23	21.02	21.28	20,567,020	-3.00(-12.37%)
Dec 10, 2018	24.87	24.89	24.05	24.28	8,633,304	-0.61(-2.47%)
Dec 07, 2018	25.63	25.86	24.79	24.89	4,219,639	-0.81(-3.16%)
Dec 06, 2018	25.19	25.72	24.96	25.71	5,780,644	+0.10(+0.40%)
Dec 04, 2018	26.10	26.10	25.37	25.60	5,745,745	-0.63(-2.39%)
Dec 03, 2018	26.28	26.42	26.08	26.23	3,242,352	+0.25(+0.95%)
Nov 30, 2018	25.74	26.06	25.70	25.99	4,160,323	+0.15(+0.58%)
Nov 29, 2018	26.05	26.15	25.65	25.84	2,770,519	-0.18(-0.71%)
Nov 28, 2018	25.50	26.08	25.22	26.02	11,852,203	+0.67(+2.64%)
Nov 27, 2018	25.30	25.72	25.22	25.35	3,737,553	-0.01(-0.05%)
Nov 26, 2018	25.07	25.47	24.78	25.37	11,616,734	+0.51(+2.03%)
Nov 23, 2018	24.96	25.09	24.70	24.86	1,301,876	-0.29(-1.17%)
Nov 21, 2018		25.15	25.15	25.15	0	+0.67(+2.73%)
Nov 20, 2018	24.89	24.96	24.26	24.49	5,144,603	+0.07(+0.31%)
Nov 19, 2018	25.04	25.23	24.28	24.41	3,892,827	-0.72(-2.87%)
Nov 16, 2018	24.94	25.27	24.85	25.13	6,486,282	+0.10(+0.41%)
Nov 15, 2018	23.85	25.11	23.74	25.03	9,953,901	+0.91(+3.76%)
Nov 14, 2018	24.46	24.90	23.99	24.13	13,414,641	-0.02(-0.08%)
Nov 13, 2018	24.02	24.94	23.85	24.15	14,555,839	+0.58(+2.46%)
Nov 12, 2018	24.17	24.52	23.57	23.57	7,717,474	-0.69(-2.84%)
Nov 09, 2018	24.55	24.75	24.20	24.25	3,582,632	-0.43(-1.74%)
Nov 08, 2018	24.38	24.86	24.35	24.68	3,890,981	+0.14(+0.55%)
Nov 07, 2018	24.25	24.64	24.25	24.55	2,435,096	+0.40(+1.64%)
Nov 06, 2018	24.23	24.37	24.11	24.15	2,898,404	-0.20(-0.81%)
Nov 05, 2018	24.29	24.56	24.00	24.35	2,414,022	-0.01(-0.06%)
Nov 02, 2018	25.10	25.38	24.32	24.36	2,138,952	-0.54(-2.16%)
Nov 01, 2018	24.52	25.13	24.52	24.90	4,102,155	+0.43(+1.75%)
Oct 31, 2018	24.35	24.71	24.20	24.47	3,867,148	+0.42(+1.76%)
Oct 30, 2018	23.70	24.08	23.60	24.05	2,280,755	+0.40(+1.70%)
Oct 29, 2018	23.88	24.41	23.34	23.65	5,015,125	+0.11(+0.46%)
Oct 26, 2018	23.62	23.89	23.15	23.54	3,704,161	-0.32(-1.34%)
Oct 25, 2018	24.10	24.17	23.75	23.86	5,228,225	-0.01(-0.06%)
Oct 24, 2018	24.84	24.87	23.84	23.87	5,939,100	-1.16(-4.65%)
Oct 23, 2018	25.20	25.35	24.57	25.04	4,365,952	-0.51(-2.00%)
Oct 22, 2018	26.16	26.21	25.49	25.55	5,763,447	-0.51(-1.96%)
Oct 19, 2018	26.71	26.78	26.05	26.06	3,934,892	-0.64(-2.40%)
Oct 18, 2018	27.24	27.44	26.60	26.70	2,668,449	-0.72(-2.61%)
Oct 17, 2018	28.01	28.08	27.09	27.42	2,836,305	-0.49(-1.76%)
Oct 16, 2018	27.46	27.95	27.44	27.91	2,391,057	+0.52(+1.89%)
Oct 15, 2018	27.34	27.66	27.16	27.39	2,264,561	-0.06(-0.22%)
Oct 12, 2018	27.31	27.64	27.14	27.45	1,959,593	+0.64(+2.39%)
Oct 11, 2018	27.35	27.41	26.79	26.81	3,138,295	-0.67(-2.43%)
Oct 10, 2018	28.34	28.40	27.48	27.48	2,694,166	-0.91(-3.19%)
Oct 09, 2018	28.28	28.68	28.19	28.38	1,900,757	+0.05(+0.19%)
Oct 08, 2018	28.07	28.47	28.03	28.33	2,074,643	+0.20(+0.70%)
Oct 05, 2018	28.39	28.43	27.71	28.13	2,018,450	-0.16(-0.58%)
Oct 04, 2018	28.64	28.64	28.12	28.30	3,552,863	-0.32(-1.12%)
Oct 03, 2018	28.82	28.98	28.56	28.62	2,299,423	-0.18(-0.64%)
Oct 02, 2018	29.00	29.00	28.67	28.80	2,561,641	-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.