Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.36	30.07	29.12	29.93	1,677,442	+0.74(+2.54%)
Dec 28, 2018	29.64	30.32	29.14	29.19	2,139,699	-0.40(-1.36%)
Dec 27, 2018	28.97	29.78	28.65	29.59	2,577,468	+0.03(+0.09%)
Dec 26, 2018	27.37	29.57	27.37	29.56	1,352,462	+2.35(+8.62%)
Dec 24, 2018	28.21	28.36	27.19	27.22	1,035,084	-1.25(-4.38%)
Dec 21, 2018	28.37	29.07	28.22	28.46	3,155,245	-0.44(-1.52%)
Dec 20, 2018	29.54	30.29	28.77	28.90	3,747,252	-0.86(-2.89%)
Dec 19, 2018	29.59	30.49	29.32	29.77	3,488,548	+0.33(+1.12%)
Dec 18, 2018	29.14	30.00	29.06	29.44	3,941,199	+0.30(+1.04%)
Dec 17, 2018	29.31	29.45	28.46	29.13	2,484,775	-0.36(-1.21%)
Dec 14, 2018	29.49	30.39	29.41	29.49	2,249,614	-0.28(-0.95%)
Dec 13, 2018	30.32	30.55	29.42	29.78	2,477,052	-0.71(-2.34%)
Dec 12, 2018	30.41	31.04	30.04	30.49	2,290,917	+0.60(+2.02%)
Dec 11, 2018	30.09	30.58	29.63	29.89	2,868,978	+0.05(+0.15%)
Dec 10, 2018	30.47	30.87	29.15	29.84	3,100,362	-1.08(-3.50%)
Dec 07, 2018	32.59	33.16	30.76	30.92	2,102,696	-1.36(-4.20%)
Dec 06, 2018	31.86	32.29	30.77	32.28	2,264,215	+0.05(+0.14%)
Dec 04, 2018	33.52	33.79	32.07	32.23	3,115,078	-1.11(-3.32%)
Dec 03, 2018	36.13	36.33	32.94	33.34	2,440,205	-2.10(-5.92%)
Nov 30, 2018	35.12	35.54	34.65	35.44	2,034,913	-0.07(-0.21%)
Nov 29, 2018	35.42	36.05	35.34	35.51	1,438,510	-0.12(-0.33%)
Nov 28, 2018	34.66	35.64	33.71	35.63	1,547,979	+0.86(+2.48%)
Nov 27, 2018	35.03	35.28	34.36	34.77	1,865,150	-0.33(-0.94%)
Nov 26, 2018	33.96	35.24	33.96	35.10	1,133,479	+1.66(+4.96%)
Nov 23, 2018	33.70	34.27	33.43	33.44	411,174	-1.21(-3.49%)
Nov 21, 2018		34.65	34.65	34.65	0	+0.39(+1.15%)
Nov 20, 2018	34.61	34.71	33.32	34.26	1,702,051	-1.27(-3.58%)
Nov 19, 2018	36.25	36.71	35.17	35.53	1,181,923	-0.84(-2.32%)
Nov 16, 2018	36.30	36.90	35.97	36.37	1,196,301	-0.03(-0.08%)
Nov 15, 2018	35.01	36.45	34.82	36.40	1,490,516	+1.27(+3.63%)
Nov 14, 2018	35.55	36.11	34.76	35.13	1,896,846	+0.35(+1.00%)
Nov 13, 2018	35.33	35.72	34.50	34.78	1,559,911	-0.75(-2.10%)
Nov 12, 2018	36.86	37.19	35.48	35.52	1,188,768	-1.25(-3.39%)
Nov 09, 2018	36.76	37.23	35.87	36.77	1,599,167	-0.62(-1.65%)
Nov 08, 2018	39.25	39.39	37.15	37.39	1,749,393	-2.09(-5.30%)
Nov 07, 2018	38.75	39.68	37.89	39.48	1,389,718	+1.36(+3.58%)
Nov 06, 2018	38.87	38.99	37.87	38.11	1,462,240	-0.75(-1.94%)
Nov 05, 2018	40.20	40.20	38.36	38.87	1,243,293	-0.71(-1.79%)
Nov 02, 2018	39.49	40.58	39.24	39.58	2,414,042	+0.34(+0.86%)
Nov 01, 2018	38.46	39.44	37.22	39.24	2,410,317	+1.20(+3.15%)
Oct 31, 2018	36.71	39.28	36.36	38.04	4,546,603	+1.09(+2.95%)
Oct 30, 2018	35.55	37.03	34.99	36.95	2,912,428	+1.44(+4.04%)
Oct 29, 2018	36.21	37.11	35.02	35.51	1,951,351	-0.46(-1.29%)
Oct 26, 2018	36.85	37.01	35.50	35.98	2,895,355	-1.46(-3.91%)
Oct 25, 2018	37.96	38.52	37.01	37.44	1,931,082	+0.23(+0.61%)
Oct 24, 2018	39.11	39.19	37.16	37.21	3,163,435	-1.98(-5.06%)
Oct 23, 2018	38.90	39.59	37.76	39.19	1,961,488	-0.71(-1.78%)
Oct 22, 2018	39.42	40.15	38.76	39.90	1,154,255	+0.62(+1.57%)
Oct 19, 2018	41.63	41.81	38.84	39.29	4,192,203	-4.34(-9.94%)
Oct 18, 2018	44.16	44.81	43.54	43.62	3,573,745	-0.95(-2.12%)
Oct 17, 2018	45.10	45.36	44.45	44.57	1,111,632	-0.55(-1.21%)
Oct 16, 2018	44.54	45.68	44.39	45.11	1,564,140	+0.81(+1.83%)
Oct 15, 2018	46.09	46.13	44.19	44.30	1,847,017	-1.81(-3.92%)
Oct 12, 2018	46.37	46.78	45.16	46.11	1,310,489	+0.73(+1.60%)
Oct 11, 2018	45.81	46.51	44.80	45.38	2,185,957	-0.82(-1.77%)
Oct 10, 2018	47.35	47.52	45.91	46.20	2,011,330	-1.05(-2.21%)
Oct 09, 2018	47.98	48.70	46.88	47.25	2,175,893	-0.74(-1.53%)
Oct 08, 2018	47.82	49.00	46.57	47.98	2,756,886	+0.03(+0.06%)
Oct 05, 2018	48.18	48.37	47.30	47.96	1,399,931	-0.03(-0.06%)
Oct 04, 2018	48.41	48.69	47.21	47.98	1,468,575	-0.60(-1.23%)
Oct 03, 2018	46.71	48.63	46.70	48.58	2,082,423	+2.35(+5.07%)
Oct 02, 2018	45.96	46.54	44.94	46.24	1,521,632	+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.