Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.94	27.21	26.71	27.17	2,223,741	+0.30(+1.12%)
Dec 28, 2018	27.03	27.13	26.67	26.87	3,614,259	-0.08(-0.28%)
Dec 27, 2018	26.64	26.97	26.32	26.95	4,184,592	-0.04(-0.14%)
Dec 26, 2018	25.99	27.02	25.94	26.98	3,147,418	+1.19(+4.62%)
Dec 24, 2018	25.92	26.21	25.67	25.79	1,588,721	-0.46(-1.75%)
Dec 21, 2018	27.18	27.60	26.23	26.25	4,471,578	-0.92(-3.38%)
Dec 20, 2018	27.57	27.88	26.88	27.17	3,951,123	-0.74(-2.65%)
Dec 19, 2018	28.65	29.01	27.76	27.91	4,047,017	-0.65(-2.27%)
Dec 18, 2018	29.46	29.49	28.39	28.56	6,121,343	-0.67(-2.28%)
Dec 17, 2018	29.69	29.93	28.19	29.23	7,698,380	-0.86(-2.87%)
Dec 14, 2018	30.29	30.49	29.94	30.09	6,808,442	-0.59(-1.93%)
Dec 13, 2018	30.90	31.08	30.43	30.68	6,424,570	+0.56(+1.87%)
Dec 12, 2018	29.37	31.02	29.37	30.12	7,339,704	+0.89(+3.05%)
Dec 11, 2018	32.83	33.29	28.87	29.23	14,972,242	-4.13(-12.37%)
Dec 10, 2018	34.17	34.19	33.03	33.35	6,284,815	-0.84(-2.47%)
Dec 07, 2018	35.21	35.53	34.05	34.20	3,071,784	-1.12(-3.16%)
Dec 06, 2018	34.60	35.34	34.29	35.31	4,208,155	+0.14(+0.40%)
Dec 04, 2018	35.85	35.86	34.84	35.17	4,182,749	-0.86(-2.39%)
Dec 03, 2018	36.10	36.30	35.83	36.03	2,360,346	+0.34(+0.95%)
Nov 30, 2018	35.36	35.80	35.30	35.70	3,028,604	+0.21(+0.58%)
Nov 29, 2018	35.78	35.92	35.23	35.49	2,016,864	-0.25(-0.71%)
Nov 28, 2018	35.02	35.83	34.65	35.74	8,628,087	+0.92(+2.64%)
Nov 27, 2018	34.75	35.33	34.64	34.83	2,720,839	-0.02(-0.05%)
Nov 26, 2018	34.44	34.98	34.04	34.84	8,456,673	+0.69(+2.03%)
Nov 23, 2018	34.29	34.47	33.92	34.15	947,731	-0.38(-1.09%)
Nov 21, 2018		34.52	34.52	34.52	0	+0.92(+2.73%)
Nov 20, 2018	34.16	34.25	33.30	33.61	3,748,245	+0.10(+0.31%)
Nov 19, 2018	34.37	34.63	33.32	33.51	2,836,229	-0.99(-2.87%)
Nov 16, 2018	34.23	34.68	34.10	34.50	4,725,763	+0.14(+0.41%)
Nov 15, 2018	32.74	34.46	32.59	34.36	7,252,194	+1.24(+3.76%)
Nov 14, 2018	33.57	34.18	32.93	33.11	9,773,614	-0.03(-0.08%)
Nov 13, 2018	32.96	34.23	32.73	33.14	10,605,066	+0.79(+2.46%)
Nov 12, 2018	33.17	33.66	32.35	32.35	5,622,782	-0.94(-2.84%)
Nov 09, 2018	33.70	33.96	33.22	33.29	2,610,227	-0.59(-1.74%)
Nov 08, 2018	33.46	34.12	33.42	33.88	2,834,883	+0.19(+0.56%)
Nov 07, 2018	33.29	33.81	33.29	33.69	1,774,157	+0.54(+1.64%)
Nov 06, 2018	33.25	33.45	33.09	33.15	2,111,714	-0.27(-0.81%)
Nov 05, 2018	33.34	33.71	32.94	33.42	1,758,803	-0.02(-0.06%)
Nov 02, 2018	34.45	34.83	33.38	33.44	1,558,394	-0.74(-2.16%)
Nov 01, 2018	33.66	34.49	33.66	34.18	2,988,740	+0.59(+1.75%)
Oct 31, 2018	33.42	33.92	33.22	33.59	2,817,519	+0.58(+1.76%)
Oct 30, 2018	32.53	33.05	32.39	33.01	1,661,708	+0.55(+1.70%)
Oct 29, 2018	32.78	33.51	32.03	32.46	3,653,910	+0.15(+0.46%)
Oct 26, 2018	32.42	32.79	31.78	32.31	2,698,771	-0.44(-1.34%)
Oct 25, 2018	33.08	33.18	32.60	32.75	3,809,170	-0.02(-0.06%)
Oct 24, 2018	34.09	34.13	32.72	32.77	4,327,098	-1.60(-4.65%)
Oct 23, 2018	34.59	34.80	33.72	34.37	3,180,937	-0.70(-2.00%)
Oct 22, 2018	35.91	35.97	34.98	35.07	4,199,122	-0.70(-1.96%)
Oct 19, 2018	36.67	36.76	35.75	35.77	2,866,876	-0.88(-2.40%)
Oct 18, 2018	37.39	37.66	36.51	36.65	1,944,173	-0.98(-2.61%)
Oct 17, 2018	38.44	38.55	37.18	37.63	2,066,470	-0.67(-1.76%)
Oct 16, 2018	37.69	38.37	37.66	38.30	1,742,072	+0.71(+1.89%)
Oct 15, 2018	37.53	37.97	37.27	37.59	1,649,909	-0.08(-0.22%)
Oct 12, 2018	37.48	37.94	37.26	37.68	1,427,716	+0.88(+2.39%)
Oct 11, 2018	37.54	37.62	36.77	36.80	2,286,493	-0.92(-2.43%)
Oct 10, 2018	38.89	38.99	37.71	37.71	1,962,910	-1.24(-3.19%)
Oct 09, 2018	38.82	39.36	38.70	38.96	1,384,850	+0.07(+0.19%)
Oct 08, 2018	38.53	39.07	38.47	38.88	1,511,539	+0.27(+0.70%)
Oct 05, 2018	38.97	39.02	38.03	38.61	1,470,598	-0.22(-0.58%)
Oct 04, 2018	39.30	39.30	38.59	38.84	2,588,538	-0.44(-1.12%)
Oct 03, 2018	39.56	39.77	39.20	39.28	1,675,309	-0.25(-0.64%)
Oct 02, 2018	39.81	39.81	39.35	39.53	1,866,355	-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.