Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.01	27.33	26.87	27.22	2,210,233	+0.36(+1.35%)
Dec 28, 2018	27.68	27.74	26.79	26.86	2,896,075	-0.69(-2.50%)
Dec 27, 2018	26.91	27.55	26.56	27.55	2,804,724	+0.23(+0.85%)
Dec 26, 2018	25.97	27.31	25.64	27.31	4,005,581	+1.55(+6.00%)
Dec 24, 2018	26.09	26.59	25.76	25.77	2,141,981	-0.85(-3.19%)
Dec 21, 2018	26.57	27.34	26.39	26.61	8,186,748	-0.21(-0.80%)
Dec 20, 2018	27.60	27.91	26.29	26.83	6,369,292	-0.74(-2.67%)
Dec 19, 2018	28.34	28.95	27.46	27.56	4,771,190	-0.70(-2.47%)
Dec 18, 2018	28.28	28.65	28.05	28.26	4,143,955	+0.25(+0.90%)
Dec 17, 2018	28.71	29.19	27.84	28.01	4,292,338	-0.81(-2.81%)
Dec 14, 2018	28.51	29.16	28.47	28.82	3,762,955	+0.02(+0.06%)
Dec 13, 2018	28.89	29.38	28.55	28.80	6,219,271	+0.00(+0.00%)
Dec 12, 2018	29.88	30.28	28.76	28.80	10,557,141	-1.95(-6.33%)
Dec 11, 2018	31.55	31.81	30.68	30.75	3,042,313	-0.19(-0.60%)
Dec 10, 2018	31.14	31.50	30.47	30.94	4,610,686	-0.30(-0.95%)
Dec 07, 2018	32.32	32.71	31.11	31.24	4,630,157	-0.96(-2.98%)
Dec 06, 2018	32.20	32.23	30.76	32.20	5,719,473	-0.66(-2.00%)
Dec 04, 2018	34.06	34.44	32.77	32.85	4,428,756	-1.47(-4.29%)
Dec 03, 2018	34.35	34.76	33.90	34.32	4,031,876	+0.80(+2.39%)
Nov 30, 2018	33.52	33.78	33.13	33.52	5,167,920	-0.16(-0.47%)
Nov 29, 2018	32.82	33.97	32.82	33.68	4,123,056	+0.79(+2.41%)
Nov 28, 2018	32.98	33.08	32.10	32.89	3,599,748	+0.24(+0.74%)
Nov 27, 2018	33.06	33.36	32.50	32.65	3,065,477	-0.66(-1.99%)
Nov 26, 2018	32.78	33.36	32.78	33.31	3,262,308	+0.72(+2.20%)
Nov 23, 2018	32.55	32.75	32.21	32.59	1,584,107	-0.43(-1.30%)
Nov 21, 2018		33.02	33.02	33.02	0	+0.71(+2.19%)
Nov 20, 2018	31.94	32.75	31.78	32.31	4,665,629	-0.21(-0.66%)
Nov 19, 2018	33.99	34.11	32.46	32.53	5,146,653	-1.62(-4.74%)
Nov 16, 2018	33.47	34.31	33.39	34.15	4,536,468	+0.49(+1.47%)
Nov 15, 2018	33.00	33.76	32.61	33.65	5,932,508	+0.39(+1.18%)
Nov 14, 2018	33.87	34.00	32.69	33.26	5,913,729	-0.38(-1.13%)
Nov 13, 2018	33.60	34.30	33.26	33.64	3,976,858	-0.16(-0.47%)
Nov 12, 2018	34.12	34.25	33.55	33.80	4,797,535	-0.31(-0.90%)
Nov 09, 2018	34.01	34.29	33.78	34.11	6,219,588	-0.34(-0.97%)
Nov 08, 2018	33.99	34.80	33.64	34.44	7,987,119	+0.36(+1.07%)
Nov 07, 2018	33.30	34.19	32.83	34.08	7,792,174	+0.89(+2.69%)
Nov 06, 2018	31.43	33.23	30.79	33.19	12,800,281	+3.18(+10.61%)
Nov 05, 2018	29.63	30.25	29.59	30.00	4,600,574	+0.29(+0.97%)
Nov 02, 2018	30.14	30.28	29.42	29.71	3,129,768	-0.20(-0.65%)
Nov 01, 2018	29.18	29.99	28.91	29.91	3,151,623	+1.10(+3.81%)
Oct 31, 2018	29.01	29.41	28.76	28.81	5,069,940	+0.47(+1.64%)
Oct 30, 2018	27.65	28.41	27.28	28.35	5,764,657	+0.75(+2.73%)
Oct 29, 2018	28.20	28.41	27.43	27.59	4,547,951	-0.18(-0.64%)
Oct 26, 2018	27.53	28.16	27.04	27.77	5,170,175	-0.17(-0.60%)
Oct 25, 2018	27.71	28.20	27.59	27.94	4,445,000	+0.45(+1.63%)
Oct 24, 2018	29.26	29.26	27.39	27.49	7,119,956	-1.76(-6.02%)
Oct 23, 2018	29.86	29.86	28.67	29.25	4,899,335	-1.28(-4.18%)
Oct 22, 2018	31.04	31.09	30.36	30.52	3,340,747	-0.35(-1.15%)
Oct 19, 2018	30.61	31.30	30.61	30.88	4,029,910	+0.29(+0.94%)
Oct 18, 2018	30.59	31.08	30.41	30.59	3,488,898	-0.19(-0.61%)
Oct 17, 2018	30.77	30.92	30.03	30.78	4,014,438	-0.07(-0.24%)
Oct 16, 2018	30.85	30.88	30.40	30.85	5,789,924	+0.20(+0.64%)
Oct 15, 2018	30.57	30.90	30.17	30.65	3,153,600	+0.03(+0.09%)
Oct 12, 2018	30.97	31.15	30.43	30.63	3,410,270	+0.19(+0.61%)
Oct 11, 2018	30.27	30.92	30.02	30.44	5,579,047	+0.35(+1.18%)
Oct 10, 2018	31.12	31.36	30.02	30.09	4,946,139	-0.74(-2.39%)
Oct 09, 2018	31.22	31.56	30.79	30.82	3,534,808	-0.58(-1.84%)
Oct 08, 2018	30.83	31.54	30.65	31.40	3,213,992	+0.57(+1.84%)
Oct 05, 2018	31.38	31.42	30.52	30.83	4,432,407	-0.62(-1.98%)
Oct 04, 2018	31.33	31.67	31.24	31.46	4,386,192	+0.22(+0.72%)
Oct 03, 2018	30.80	31.46	30.58	31.23	5,494,597	+0.46(+1.48%)
Oct 02, 2018	30.73	31.22	30.65	30.78	4,409,511	+0.17(+0.55%)

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.