Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.48	22.59	20.90	21.36	2,226,801	-1.02(-4.54%)
Dec 28, 2018	22.87	23.05	22.20	22.38	1,080,614	-0.41(-1.79%)
Dec 27, 2018	22.41	22.78	21.62	22.78	1,702,894	-0.07(-0.29%)
Dec 26, 2018	21.37	22.89	21.01	22.85	1,217,197	+1.59(+7.46%)
Dec 24, 2018	21.53	21.83	21.03	21.26	667,082	-0.51(-2.36%)
Dec 21, 2018	22.80	22.95	21.63	21.78	2,445,513	-1.26(-5.48%)
Dec 20, 2018	23.19	23.65	22.50	23.04	2,032,344	-0.42(-1.78%)
Dec 19, 2018	23.90	24.77	23.05	23.46	2,365,917	-0.60(-2.49%)
Dec 18, 2018	24.37	24.64	23.95	24.06	1,152,221	+0.10(+0.44%)
Dec 17, 2018	23.53	24.74	23.28	23.95	1,809,523	+0.20(+0.84%)
Dec 14, 2018	23.80	24.43	23.52	23.75	1,459,835	-0.47(-1.92%)
Dec 13, 2018	24.63	24.89	24.01	24.22	1,274,906	-0.19(-0.78%)
Dec 12, 2018	25.11	25.35	24.37	24.41	2,046,302	-0.35(-1.42%)
Dec 11, 2018	25.92	26.02	24.39	24.76	999,466	-0.71(-2.80%)
Dec 10, 2018	24.92	25.65	24.41	25.47	1,980,097	+0.55(+2.21%)
Dec 07, 2018	26.57	26.94	24.59	24.92	1,909,468	-1.85(-6.92%)
Dec 06, 2018	25.98	26.95	25.68	26.77	2,065,654	+0.30(+1.15%)
Dec 04, 2018	28.15	28.25	26.16	26.47	1,766,326	-1.67(-5.94%)
Dec 03, 2018	28.28	28.69	27.78	28.14	1,600,563	+0.31(+1.13%)
Nov 30, 2018	27.33	27.87	27.14	27.83	1,448,573	+0.20(+0.72%)
Nov 29, 2018	29.17	29.42	27.57	27.63	2,218,461	-1.78(-6.04%)
Nov 28, 2018	28.15	29.58	27.53	29.41	2,748,668	+1.29(+4.60%)
Nov 27, 2018	28.18	28.62	27.82	28.11	1,684,911	-0.08(-0.27%)
Nov 26, 2018	27.18	28.75	27.08	28.19	2,217,716	+1.52(+5.70%)
Nov 23, 2018	26.51	27.55	26.50	26.67	682,554	+0.03(+0.11%)
Nov 21, 2018		26.64	26.64	26.64	0	+0.96(+3.74%)
Nov 20, 2018	26.87	27.03	25.64	25.68	2,059,780	-1.37(-5.06%)
Nov 19, 2018	28.24	28.56	27.01	27.05	2,201,107	-1.43(-5.04%)
Nov 16, 2018	29.20	29.79	28.18	28.48	1,996,300	-1.01(-3.41%)
Nov 15, 2018	29.33	30.24	28.40	29.49	1,573,353	-0.09(-0.29%)
Nov 14, 2018	30.07	30.69	29.06	29.58	1,759,902	-0.08(-0.26%)
Nov 13, 2018	29.94	30.55	29.43	29.65	1,141,934	-0.18(-0.61%)
Nov 12, 2018	30.35	30.66	29.45	29.83	1,270,720	-0.79(-2.58%)
Nov 09, 2018	31.48	31.64	30.04	30.62	1,799,060	-0.04(-0.12%)
Nov 08, 2018	31.02	31.58	30.18	30.66	2,144,196	-0.36(-1.16%)
Nov 07, 2018	28.41	31.64	28.14	31.02	4,121,313	+2.96(+10.57%)
Nov 06, 2018	27.13	28.36	26.37	28.06	4,425,582	-1.44(-4.90%)
Nov 05, 2018	28.96	29.62	28.47	29.50	2,015,544	+0.84(+2.92%)
Nov 02, 2018	28.73	29.39	28.26	28.66	1,391,316	+0.16(+0.57%)
Nov 01, 2018	26.83	28.65	26.83	28.50	1,446,510	+1.79(+6.69%)
Oct 31, 2018	27.71	28.11	26.66	26.72	1,689,881	-0.62(-2.26%)
Oct 30, 2018	26.41	27.58	25.95	27.33	1,756,042	+1.01(+3.83%)
Oct 29, 2018	26.52	27.66	25.62	26.33	1,530,739	-0.18(-0.68%)
Oct 26, 2018	26.96	27.04	25.94	26.51	1,609,502	-0.90(-3.29%)
Oct 25, 2018	26.32	27.68	26.32	27.41	1,669,377	+1.26(+4.83%)
Oct 24, 2018	29.60	29.60	26.15	26.15	3,251,343	-3.23(-11.00%)
Oct 23, 2018	29.45	29.81	28.53	29.38	2,111,461	-0.28(-0.93%)
Oct 22, 2018	29.95	30.54	29.51	29.65	1,690,944	-0.22(-0.73%)
Oct 19, 2018	29.38	30.08	29.13	29.87	943,998	+0.46(+1.55%)
Oct 18, 2018	31.09	31.19	29.35	29.42	1,842,199	-2.00(-6.35%)
Oct 17, 2018	31.57	31.88	31.14	31.41	1,165,065	-0.25(-0.78%)
Oct 16, 2018	30.80	31.75	30.40	31.66	2,066,530	+0.83(+2.68%)
Oct 15, 2018	29.65	31.29	29.65	30.83	1,728,209	+1.03(+3.44%)
Oct 12, 2018	29.70	29.99	28.94	29.80	1,577,716	+0.64(+2.18%)
Oct 11, 2018	29.09	29.85	28.59	29.17	1,881,970	+0.13(+0.46%)
Oct 10, 2018	30.20	30.37	28.98	29.04	1,795,606	-1.27(-4.20%)
Oct 09, 2018	31.99	32.24	30.08	30.31	2,046,548	-1.92(-5.96%)
Oct 08, 2018	31.30	32.45	31.12	32.23	1,394,338	+0.80(+2.54%)
Oct 05, 2018	31.23	32.14	30.86	31.43	1,240,702	+0.17(+0.55%)
Oct 04, 2018	31.62	32.41	30.99	31.26	1,309,529	-0.41(-1.29%)
Oct 03, 2018	31.28	32.28	31.02	31.67	1,104,045	+0.50(+1.62%)
Oct 02, 2018	31.18	31.97	31.03	31.16	1,250,661	+0.00(+0.00%)

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.