Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.28	23.34	22.72	22.89	1,384,500	-0.27(-1.17%)
Dec 28, 2018	23.13	23.49	22.81	23.16	1,715,200	+0.03(+0.13%)
Dec 27, 2018	22.93	23.13	22.27	23.13	2,152,571	-0.15(-0.64%)
Dec 26, 2018	21.93	23.34	21.93	23.28	1,994,458	+1.42(+6.50%)
Dec 24, 2018	21.77	22.19	21.45	21.86	1,276,000	-0.17(-0.77%)
Dec 21, 2018	22.51	22.86	21.99	22.03	5,492,000	-0.35(-1.56%)
Dec 20, 2018	22.16	22.69	22.04	22.38	2,667,367	+0.05(+0.22%)
Dec 19, 2018	23.12	23.22	22.20	22.33	2,464,265	-0.70(-3.04%)
Dec 18, 2018	22.86	23.34	22.73	23.03	2,213,690	+0.38(+1.68%)
Dec 17, 2018	22.85	23.38	22.35	22.65	3,178,674	-0.25(-1.09%)
Dec 14, 2018	23.35	23.69	22.71	22.90	2,892,600	-0.61(-2.59%)
Dec 13, 2018	24.24	24.37	23.41	23.51	2,456,826	-0.74(-3.05%)
Dec 12, 2018	24.69	24.78	24.09	24.25	3,175,826	-0.23(-0.94%)
Dec 11, 2018	24.75	25.23	24.34	24.48	2,378,732	+0.22(+0.91%)
Dec 10, 2018	24.49	24.83	23.74	24.26	2,364,368	-0.33(-1.34%)
Dec 07, 2018	26.03	26.20	24.41	24.59	3,620,600	-1.61(-6.15%)
Dec 06, 2018	25.88	26.20	24.92	26.20	3,598,957	-0.40(-1.50%)
Dec 04, 2018	28.40	28.40	26.54	26.60	3,874,900	-1.71(-6.04%)
Dec 03, 2018	27.59	28.57	27.52	28.31	4,049,358	+1.31(+4.85%)
Nov 30, 2018	26.53	27.20	26.45	27.00	1,986,900	+0.44(+1.66%)
Nov 29, 2018	26.85	27.03	26.54	26.56	1,388,570	-0.34(-1.26%)
Nov 28, 2018	26.40	26.90	25.98	26.90	1,401,739	+0.63(+2.40%)
Nov 27, 2018	26.73	26.84	26.03	26.27	1,827,085	-0.73(-2.70%)
Nov 26, 2018	26.57	27.37	26.42	27.00	1,690,666	+0.80(+3.05%)
Nov 23, 2018	26.46	26.54	26.12	26.20	746,700	-0.49(-1.84%)
Nov 21, 2018		26.69	26.69	26.69	0	+0.81(+3.13%)
Nov 20, 2018	25.51	26.13	25.15	25.88	1,705,510	-0.39(-1.48%)
Nov 19, 2018	27.29	27.29	26.03	26.27	2,180,420	-1.02(-3.74%)
Nov 16, 2018	27.29	27.45	26.50	27.29	2,583,100	-0.17(-0.62%)
Nov 15, 2018	28.21	28.38	26.59	27.46	2,782,288	-0.90(-3.17%)
Nov 14, 2018	28.73	29.19	27.99	28.36	2,615,929	+0.05(+0.18%)
Nov 13, 2018	29.04	29.26	28.19	28.31	1,267,401	-0.54(-1.87%)
Nov 12, 2018	28.91	29.15	28.60	28.85	1,637,744	-0.10(-0.35%)
Nov 09, 2018	29.49	29.54	28.75	28.95	1,533,000	-0.71(-2.39%)
Nov 08, 2018	29.27	29.73	29.09	29.66	1,278,208	+0.43(+1.47%)
Nov 07, 2018	30.12	30.14	29.01	29.23	2,117,660	-0.92(-3.05%)
Nov 06, 2018	29.97	30.19	29.62	30.15	1,255,910	+0.03(+0.10%)
Nov 05, 2018	29.46	30.23	29.36	30.12	2,437,674	+0.88(+3.01%)
Nov 02, 2018	29.00	29.60	28.78	29.24	1,876,800	+0.37(+1.28%)
Nov 01, 2018	28.64	29.04	27.94	28.87	1,964,322	+0.30(+1.05%)
Oct 31, 2018	28.17	28.85	27.77	28.57	1,936,423	+0.55(+1.96%)
Oct 30, 2018	26.98	28.05	26.98	28.02	1,765,439	+1.23(+4.59%)
Oct 29, 2018	26.58	27.57	26.38	26.79	2,704,006	+0.21(+0.79%)
Oct 26, 2018	26.19	26.86	25.76	26.58	2,539,900	+0.06(+0.23%)
Oct 25, 2018	27.24	27.31	26.15	26.52	3,754,024	+0.05(+0.19%)
Oct 24, 2018	27.45	27.95	26.41	26.47	4,156,757	-1.03(-3.75%)
Oct 23, 2018	27.88	27.88	26.89	27.50	4,071,606	-0.75(-2.65%)
Oct 22, 2018	29.91	30.03	28.11	28.25	5,949,656	-1.47(-4.95%)
Oct 19, 2018	29.63	31.97	29.21	29.72	16,665,000	+3.60(+13.78%)
Oct 18, 2018	26.78	26.80	25.82	26.12	5,094,172	-0.57(-2.14%)
Oct 17, 2018	26.63	26.92	26.30	26.69	2,155,458	-0.06(-0.22%)
Oct 16, 2018	25.98	26.77	25.92	26.75	2,289,258	+0.99(+3.84%)
Oct 15, 2018	25.59	26.28	25.50	25.76	1,981,510	+0.12(+0.47%)
Oct 12, 2018	25.60	26.19	25.45	25.64	2,756,300	+0.45(+1.79%)
Oct 11, 2018	24.84	25.78	24.70	25.19	2,990,956	+0.19(+0.76%)
Oct 10, 2018	26.43	26.43	25.00	25.00	3,492,065	-1.55(-5.84%)
Oct 09, 2018	26.20	27.10	25.99	26.55	2,254,914	+0.02(+0.08%)
Oct 08, 2018	26.00	26.61	26.00	26.53	2,528,490	+0.46(+1.76%)
Oct 05, 2018	26.32	26.52	25.85	26.07	2,095,300	-0.32(-1.21%)
Oct 04, 2018	26.58	26.76	26.01	26.39	1,973,154	-0.24(-0.90%)
Oct 03, 2018	26.47	26.94	26.13	26.63	2,043,740	-0.11(-0.41%)
Oct 02, 2018	26.58	27.09	26.50	26.74	2,330,731	-0.57(-2.09%)

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.