Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.05	28.25	27.02	27.35	931,200	-0.56(-2.01%)
Dec 28, 2018	27.50	28.47	27.43	27.91	1,437,900	+0.35(+1.27%)
Dec 27, 2018	27.00	27.58	26.71	27.56	1,104,202	-0.23(-0.83%)
Dec 26, 2018	26.95	27.79	26.20	27.79	2,042,321	+0.71(+2.62%)
Dec 24, 2018	26.58	27.30	26.37	27.08	1,575,400	+0.64(+2.42%)
Dec 21, 2018	27.23	27.41	26.35	26.44	2,449,300	-0.84(-3.08%)
Dec 20, 2018	27.48	27.74	26.46	27.28	2,010,276	+0.02(+0.07%)
Dec 19, 2018	27.20	28.35	27.14	27.26	2,333,211	+0.06(+0.22%)
Dec 18, 2018	27.69	27.97	27.08	27.20	2,598,128	-0.28(-1.02%)
Dec 17, 2018	27.96	28.29	27.11	27.48	2,414,061	-0.53(-1.89%)
Dec 14, 2018	27.74	28.59	27.48	28.01	1,848,700	+0.11(+0.39%)
Dec 13, 2018	28.56	28.68	27.86	27.90	1,910,436	-0.79(-2.75%)
Dec 12, 2018	27.62	28.94	27.41	28.69	3,402,205	+1.84(+6.85%)
Dec 11, 2018	28.37	28.40	26.80	26.85	3,726,653	-1.06(-3.80%)
Dec 10, 2018	28.56	28.98	27.80	27.91	2,295,723	-0.77(-2.68%)
Dec 07, 2018	29.00	29.30	28.52	28.68	1,929,000	+0.08(+0.28%)
Dec 06, 2018	28.37	28.70	27.89	28.60	3,509,768	-0.10(-0.35%)
Dec 04, 2018	29.82	29.93	28.40	28.70	2,240,500	-1.31(-4.37%)
Dec 03, 2018	30.01	30.38	29.64	30.01	3,079,464	+0.51(+1.73%)
Nov 30, 2018	29.16	29.57	28.79	29.50	2,135,000	+0.34(+1.17%)
Nov 29, 2018	30.01	30.01	29.02	29.16	1,648,292	-0.77(-2.57%)
Nov 28, 2018	29.01	30.00	28.64	29.93	1,655,168	+0.86(+2.96%)
Nov 27, 2018	28.62	29.41	28.62	29.07	869,402	+0.11(+0.38%)
Nov 26, 2018	27.89	29.25	27.84	28.96	1,817,193	+0.65(+2.30%)
Nov 23, 2018	28.68	28.88	27.94	28.31	1,945,300	-1.07(-3.64%)
Nov 21, 2018		29.38	29.38	29.38	0	+1.53(+5.49%)
Nov 20, 2018	28.28	29.19	27.66	27.85	3,876,736	-1.24(-4.26%)
Nov 19, 2018	29.16	29.54	28.94	29.09	3,041,324	-0.16(-0.55%)
Nov 16, 2018	29.19	29.43	28.84	29.25	1,911,600	-0.16(-0.54%)
Nov 15, 2018	28.84	29.41	28.72	29.41	3,083,303	+0.50(+1.73%)
Nov 14, 2018	28.66	29.27	28.43	28.91	3,386,654	+0.87(+3.10%)
Nov 13, 2018	28.18	28.41	27.79	28.04	2,900,925	+0.30(+1.08%)
Nov 12, 2018	28.27	28.50	27.15	27.74	2,841,342	-0.47(-1.67%)
Nov 09, 2018	28.57	28.79	27.82	28.21	2,606,400	-0.89(-3.06%)
Nov 08, 2018	29.71	29.86	28.76	29.10	3,382,777	-0.61(-2.05%)
Nov 07, 2018	30.30	30.40	29.54	29.71	2,682,446	-0.44(-1.46%)
Nov 06, 2018	30.33	30.65	29.82	30.15	2,305,417	-0.03(-0.10%)
Nov 05, 2018	29.72	30.28	29.16	30.18	2,630,797	+0.48(+1.62%)
Nov 02, 2018	30.48	30.84	29.62	29.70	4,318,600	-1.04(-3.38%)
Nov 01, 2018	29.77	31.07	29.67	30.74	5,708,048	+0.61(+2.02%)
Oct 31, 2018	28.38	30.50	28.31	30.13	7,194,793	+2.57(+9.33%)
Oct 30, 2018	27.54	28.32	27.10	27.56	4,459,933	+0.34(+1.25%)
Oct 29, 2018	28.30	28.89	26.82	27.22	6,768,639	-0.03(-0.11%)
Oct 26, 2018	26.57	27.65	26.13	27.25	5,740,800	+0.25(+0.93%)
Oct 25, 2018	26.48	27.28	26.38	27.00	5,742,255	+1.19(+4.61%)
Oct 24, 2018	27.48	27.65	25.80	25.81	5,247,568	-0.97(-3.62%)
Oct 23, 2018	26.94	27.45	26.41	26.78	9,622,801	-0.75(-2.72%)
Oct 22, 2018	29.72	30.50	25.90	27.53	20,156,946	+0.11(+0.40%)
Oct 19, 2018	30.48	30.50	24.90	27.42	30,773,100	-2.07(-7.02%)
Oct 18, 2018	35.35	35.90	28.52	29.49	21,323,510	-6.39(-17.81%)
Oct 17, 2018	35.10	35.98	35.03	35.88	2,410,713	+0.20(+0.56%)
Oct 16, 2018	34.72	35.80	34.10	35.68	5,704,915	+2.48(+7.47%)
Oct 15, 2018	32.49	33.63	32.43	33.20	1,405,274	+0.47(+1.44%)
Oct 12, 2018	32.62	32.89	31.93	32.73	1,593,600	+0.80(+2.51%)
Oct 11, 2018	32.06	32.68	31.60	31.93	2,786,660	+0.13(+0.41%)
Oct 10, 2018	33.16	33.20	31.80	31.80	5,223,568	-1.53(-4.59%)
Oct 09, 2018	33.03	33.67	33.03	33.33	2,957,372	-0.02(-0.06%)
Oct 08, 2018	32.00	33.38	31.85	33.35	2,925,436	+0.92(+2.84%)
Oct 05, 2018	32.12	32.81	31.73	32.43	5,791,800	+0.12(+0.37%)
Oct 04, 2018	32.31	32.89	31.72	32.31	5,404,759	-1.14(-3.41%)
Oct 03, 2018	32.89	33.47	32.84	33.45	2,284,500	+0.70(+2.14%)
Oct 02, 2018	32.63	32.91	32.02	32.75	2,768,888	+0.28(+0.86%)

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.