Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.15	29.85	28.91	29.72	1,689,479	+0.74(+2.54%)
Dec 28, 2018	29.43	30.11	28.93	28.98	2,155,054	-0.40(-1.36%)
Dec 27, 2018	28.76	29.57	28.44	29.38	2,595,964	+0.03(+0.09%)
Dec 26, 2018	27.18	29.36	27.18	29.35	1,362,168	+2.33(+8.62%)
Dec 24, 2018	28.01	28.15	27.00	27.03	1,042,512	-1.24(-4.38%)
Dec 21, 2018	28.17	28.86	28.02	28.26	3,177,888	-0.44(-1.52%)
Dec 20, 2018	29.33	30.07	28.56	28.70	3,774,144	-0.86(-2.89%)
Dec 19, 2018	29.38	30.27	29.11	29.55	3,513,582	+0.33(+1.12%)
Dec 18, 2018	28.94	29.78	28.85	29.23	3,969,483	+0.30(+1.04%)
Dec 17, 2018	29.10	29.24	28.25	28.93	2,502,607	-0.35(-1.21%)
Dec 14, 2018	29.28	30.17	29.20	29.28	2,265,758	-0.28(-0.95%)
Dec 13, 2018	30.11	30.34	29.21	29.56	2,494,828	-0.71(-2.34%)
Dec 12, 2018	30.19	30.82	29.83	30.27	2,307,358	+0.60(+2.02%)
Dec 11, 2018	29.87	30.36	29.42	29.67	2,889,567	+0.05(+0.15%)
Dec 10, 2018	30.25	30.65	28.94	29.63	3,122,611	-1.07(-3.50%)
Dec 07, 2018	32.36	32.93	30.54	30.70	2,117,786	-1.35(-4.20%)
Dec 06, 2018	31.64	32.06	30.55	32.05	2,280,463	+0.05(+0.14%)
Dec 04, 2018	33.28	33.55	31.85	32.00	3,137,432	-1.10(-3.32%)
Dec 03, 2018	35.88	36.08	32.70	33.10	2,457,717	-2.08(-5.92%)
Nov 30, 2018	34.87	35.28	34.40	35.18	2,049,516	-0.07(-0.21%)
Nov 29, 2018	35.17	35.79	35.08	35.26	1,448,833	-0.12(-0.33%)
Nov 28, 2018	34.41	35.38	33.47	35.38	1,559,088	+0.86(+2.48%)
Nov 27, 2018	34.78	35.03	34.11	34.52	1,878,535	-0.33(-0.94%)
Nov 26, 2018	33.72	34.99	33.72	34.85	1,141,613	+1.65(+4.96%)
Nov 23, 2018	33.46	34.03	33.19	33.20	414,124	-1.20(-3.49%)
Nov 21, 2018		34.40	34.40	34.40	0	+0.39(+1.15%)
Nov 20, 2018	34.37	34.47	33.08	34.01	1,714,265	-1.26(-3.58%)
Nov 19, 2018	35.99	36.45	34.92	35.28	1,190,405	-0.84(-2.32%)
Nov 16, 2018	36.04	36.64	35.71	36.11	1,204,886	-0.03(-0.08%)
Nov 15, 2018	34.76	36.19	34.58	36.14	1,501,213	+1.26(+3.63%)
Nov 14, 2018	35.29	35.86	34.51	34.88	1,910,459	+0.35(+1.00%)
Nov 13, 2018	35.08	35.47	34.25	34.53	1,571,106	-0.74(-2.10%)
Nov 12, 2018	36.60	36.92	35.22	35.27	1,197,299	-1.24(-3.39%)
Nov 09, 2018	36.50	36.96	35.61	36.51	1,610,643	-0.61(-1.65%)
Nov 08, 2018	38.97	39.11	36.88	37.12	1,761,948	-2.08(-5.30%)
Nov 07, 2018	38.47	39.39	37.62	39.20	1,399,691	+1.35(+3.58%)
Nov 06, 2018	38.59	38.71	37.60	37.84	1,472,733	-0.75(-1.94%)
Nov 05, 2018	39.92	39.92	38.09	38.59	1,252,215	-0.70(-1.79%)
Nov 02, 2018	39.21	40.29	38.96	39.29	2,431,366	+0.33(+0.86%)
Nov 01, 2018	38.18	39.16	36.96	38.96	2,427,614	+1.19(+3.15%)
Oct 31, 2018	36.45	39.00	36.10	37.77	4,579,230	+1.08(+2.95%)
Oct 30, 2018	35.30	36.77	34.74	36.69	2,933,328	+1.43(+4.04%)
Oct 29, 2018	35.96	36.85	34.77	35.26	1,965,354	-0.46(-1.29%)
Oct 26, 2018	36.59	36.75	35.24	35.72	2,916,133	-1.45(-3.91%)
Oct 25, 2018	37.69	38.25	36.75	37.17	1,944,940	+0.23(+0.61%)
Oct 24, 2018	38.83	38.92	36.89	36.95	3,186,137	-1.97(-5.06%)
Oct 23, 2018	38.62	39.30	37.49	38.92	1,975,564	-0.70(-1.78%)
Oct 22, 2018	39.14	39.86	38.48	39.62	1,162,538	+0.61(+1.57%)
Oct 19, 2018	41.33	41.51	38.57	39.01	4,222,287	-4.30(-9.94%)
Oct 18, 2018	43.84	44.49	43.23	43.31	3,599,392	-0.94(-2.12%)
Oct 17, 2018	44.78	45.03	44.13	44.25	1,119,609	-0.54(-1.21%)
Oct 16, 2018	44.22	45.35	44.07	44.79	1,575,365	+0.80(+1.83%)
Oct 15, 2018	45.77	45.80	43.88	43.99	1,860,271	-1.80(-3.92%)
Oct 12, 2018	46.04	46.45	44.84	45.78	1,319,894	+0.72(+1.60%)
Oct 11, 2018	45.49	46.18	44.48	45.06	2,201,645	-0.81(-1.77%)
Oct 10, 2018	47.01	47.18	45.59	45.87	2,025,763	-1.04(-2.21%)
Oct 09, 2018	47.64	48.36	46.55	46.91	2,191,508	-0.73(-1.53%)
Oct 08, 2018	47.48	48.65	46.23	47.64	2,776,671	+0.03(+0.06%)
Oct 05, 2018	47.83	48.02	46.97	47.62	1,409,977	-0.03(-0.06%)
Oct 04, 2018	48.07	48.35	46.88	47.64	1,479,114	-0.60(-1.23%)
Oct 03, 2018	46.38	48.29	46.37	48.24	2,097,367	+2.33(+5.07%)
Oct 02, 2018	45.63	46.21	44.62	45.91	1,532,552	+0.31(+0.67%)

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.