Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.19	27.47	26.96	27.43	2,202,706	+0.30(+1.12%)
Dec 28, 2018	27.29	27.39	26.92	27.13	3,580,071	-0.08(-0.28%)
Dec 27, 2018	26.89	27.22	26.57	27.20	4,145,010	-0.04(-0.14%)
Dec 26, 2018	26.24	27.28	26.19	27.24	3,117,647	+1.20(+4.62%)
Dec 24, 2018	26.17	26.47	25.92	26.04	1,573,693	-0.46(-1.75%)
Dec 21, 2018	27.44	27.87	26.48	26.50	4,429,281	-0.93(-3.38%)
Dec 20, 2018	27.84	28.15	27.14	27.43	3,913,749	-0.75(-2.65%)
Dec 19, 2018	28.93	29.29	28.03	28.18	4,008,736	-0.65(-2.27%)
Dec 18, 2018	29.74	29.77	28.66	28.83	6,063,441	-0.67(-2.28%)
Dec 17, 2018	29.97	30.21	28.46	29.50	7,625,560	-0.87(-2.87%)
Dec 14, 2018	30.57	30.78	30.22	30.38	6,744,040	-0.60(-1.93%)
Dec 13, 2018	31.19	31.38	30.72	30.97	6,363,800	+0.57(+1.87%)
Dec 12, 2018	29.65	31.31	29.65	30.40	7,270,278	+0.90(+3.05%)
Dec 11, 2018	33.14	33.60	29.14	29.50	14,830,619	-4.17(-12.37%)
Dec 10, 2018	34.49	34.52	33.35	33.67	6,225,366	-0.85(-2.47%)
Dec 07, 2018	35.55	35.87	34.37	34.52	3,042,728	-1.13(-3.16%)
Dec 06, 2018	34.93	35.67	34.62	35.65	4,168,349	+0.14(+0.40%)
Dec 04, 2018	36.19	36.20	35.18	35.51	4,143,184	-0.87(-2.39%)
Dec 03, 2018	36.45	36.64	36.17	36.38	2,338,019	+0.34(+0.95%)
Nov 30, 2018	35.70	36.14	35.64	36.04	2,999,956	+0.21(+0.58%)
Nov 29, 2018	36.12	36.27	35.56	35.83	1,997,786	-0.26(-0.71%)
Nov 28, 2018	35.36	36.17	34.98	36.09	8,546,474	+0.93(+2.64%)
Nov 27, 2018	35.08	35.67	34.97	35.16	2,695,102	-0.02(-0.05%)
Nov 26, 2018	34.77	35.32	34.36	35.18	8,376,680	+0.70(+2.03%)
Nov 23, 2018	34.62	34.80	34.25	34.48	938,766	-0.38(-1.09%)
Nov 21, 2018		34.85	34.85	34.85	0	+0.93(+2.73%)
Nov 20, 2018	34.49	34.58	33.62	33.93	3,712,790	+0.10(+0.31%)
Nov 19, 2018	34.69	34.96	33.64	33.83	2,809,400	-1.00(-2.87%)
Nov 16, 2018	34.55	35.02	34.43	34.83	4,681,062	+0.14(+0.41%)
Nov 15, 2018	33.05	34.79	32.90	34.68	7,183,595	+1.26(+3.76%)
Nov 14, 2018	33.89	34.51	33.24	33.43	9,681,164	-0.03(-0.08%)
Nov 13, 2018	33.28	34.55	33.04	33.46	10,504,751	+0.80(+2.46%)
Nov 12, 2018	33.49	33.98	32.66	32.66	5,569,596	-0.95(-2.84%)
Nov 09, 2018	34.02	34.29	33.54	33.61	2,585,536	-0.59(-1.74%)
Nov 08, 2018	33.78	34.45	33.74	34.20	2,808,068	+0.19(+0.56%)
Nov 07, 2018	33.61	34.14	33.61	34.01	1,757,375	+0.55(+1.64%)
Nov 06, 2018	33.57	33.77	33.41	33.47	2,091,739	-0.27(-0.81%)
Nov 05, 2018	33.66	34.03	33.25	33.74	1,742,167	-0.02(-0.06%)
Nov 02, 2018	34.78	35.17	33.70	33.76	1,543,653	-0.75(-2.16%)
Nov 01, 2018	33.98	34.82	33.98	34.51	2,960,469	+0.59(+1.75%)
Oct 31, 2018	33.74	34.24	33.53	33.91	2,790,868	+0.59(+1.76%)
Oct 30, 2018	32.84	33.36	32.70	33.33	1,645,989	+0.56(+1.70%)
Oct 29, 2018	33.09	33.83	32.33	32.77	3,619,347	+0.15(+0.46%)
Oct 26, 2018	32.73	33.10	32.08	32.62	2,673,243	-0.44(-1.34%)
Oct 25, 2018	33.40	33.50	32.91	33.06	3,773,139	-0.02(-0.06%)
Oct 24, 2018	34.42	34.46	33.03	33.08	4,286,168	-1.61(-4.65%)
Oct 23, 2018	34.92	35.13	34.04	34.69	3,150,848	-0.71(-2.00%)
Oct 22, 2018	36.25	36.32	35.32	35.40	4,159,401	-0.71(-1.96%)
Oct 19, 2018	37.02	37.11	36.09	36.11	2,839,758	-0.89(-2.40%)
Oct 18, 2018	37.74	38.02	36.86	37.00	1,925,783	-0.99(-2.61%)
Oct 17, 2018	38.81	38.91	37.54	37.99	2,046,923	-0.68(-1.76%)
Oct 16, 2018	38.05	38.73	38.02	38.67	1,725,593	+0.72(+1.89%)
Oct 15, 2018	37.89	38.33	37.63	37.95	1,634,303	-0.09(-0.22%)
Oct 12, 2018	37.84	38.30	37.61	38.04	1,414,212	+0.89(+2.39%)
Oct 11, 2018	37.89	37.98	37.12	37.15	2,264,865	-0.93(-2.43%)
Oct 10, 2018	39.26	39.36	38.07	38.07	1,944,342	-1.26(-3.19%)
Oct 09, 2018	39.19	39.74	39.07	39.33	1,371,750	+0.08(+0.19%)
Oct 08, 2018	38.90	39.44	38.83	39.25	1,497,241	+0.27(+0.70%)
Oct 05, 2018	39.34	39.40	38.39	38.98	1,456,688	-0.23(-0.58%)
Oct 04, 2018	39.68	39.68	38.96	39.21	2,564,053	-0.44(-1.12%)
Oct 03, 2018	39.93	40.15	39.57	39.65	1,659,462	-0.25(-0.64%)
Oct 02, 2018	40.19	40.19	39.73	39.91	1,848,701	-0.28(-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.