Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.74	24.84	23.91	24.55	3,839,530	-0.07(-0.27%)
Dec 28, 2018	25.07	25.50	24.45	24.62	3,734,845	-0.31(-1.23%)
Dec 27, 2018	24.44	24.92	23.88	24.92	6,058,905	+0.05(+0.19%)
Dec 26, 2018	23.40	24.87	23.18	24.87	6,003,723	+1.54(+6.59%)
Dec 24, 2018	23.93	24.27	23.34	23.34	3,027,175	-0.77(-3.21%)
Dec 21, 2018	24.44	25.16	23.88	24.11	11,957,850	-0.39(-1.60%)
Dec 20, 2018	24.58	25.12	23.98	24.50	8,195,992	-0.53(-2.14%)
Dec 19, 2018	25.32	25.93	24.72	25.04	5,873,360	-0.23(-0.91%)
Dec 18, 2018	25.26	25.54	25.07	25.27	6,401,268	+0.10(+0.38%)
Dec 17, 2018	25.45	26.17	25.08	25.17	7,115,635	-0.32(-1.24%)
Dec 14, 2018	25.99	26.16	25.34	25.49	4,745,579	-0.78(-2.98%)
Dec 13, 2018	26.96	26.98	26.08	26.27	3,932,109	-0.82(-3.03%)
Dec 12, 2018	27.25	27.81	27.09	27.09	3,159,053	+0.28(+1.03%)
Dec 11, 2018	28.25	28.36	26.74	26.81	5,456,405	-1.04(-3.74%)
Dec 10, 2018	27.76	28.26	27.27	27.86	4,636,272	-0.62(-2.18%)
Dec 07, 2018	29.61	30.05	28.47	28.48	4,485,123	-0.44(-1.52%)
Dec 06, 2018	29.22	29.37	28.40	28.92	4,967,463	-1.30(-4.30%)
Dec 04, 2018	31.26	31.49	30.07	30.21	3,769,688	-1.14(-3.65%)
Dec 03, 2018	31.47	31.83	30.92	31.36	4,292,661	+0.73(+2.40%)
Nov 30, 2018	30.93	31.26	30.58	30.62	3,888,484	-0.59(-1.89%)
Nov 29, 2018	30.96	31.61	30.96	31.22	3,167,650	+0.13(+0.43%)
Nov 28, 2018	30.54	31.11	30.17	31.08	3,941,651	+0.58(+1.91%)
Nov 27, 2018	30.64	31.12	30.41	30.50	3,025,382	-0.20(-0.65%)
Nov 26, 2018	30.51	31.12	30.43	30.70	3,767,403	+0.54(+1.80%)
Nov 23, 2018	30.06	30.61	29.85	30.16	2,806,951	-0.89(-2.86%)
Nov 21, 2018		31.04	31.04	31.04	0	+0.70(+2.29%)
Nov 20, 2018	30.68	30.99	30.15	30.35	3,530,657	-0.94(-3.02%)
Nov 19, 2018	31.71	31.98	30.88	31.29	4,814,847	-0.80(-2.50%)
Nov 16, 2018	32.14	32.40	31.64	32.09	2,932,981	+0.14(+0.45%)
Nov 15, 2018	31.03	32.13	30.93	31.95	4,394,832	+0.80(+2.57%)
Nov 14, 2018	31.82	32.02	30.54	31.15	6,316,333	-0.24(-0.76%)
Nov 13, 2018	32.43	32.57	31.35	31.39	5,300,894	-1.17(-3.60%)
Nov 12, 2018	33.84	33.95	32.55	32.56	2,929,875	-1.07(-3.18%)
Nov 09, 2018	33.52	33.97	33.27	33.63	4,008,013	-0.40(-1.18%)
Nov 08, 2018	34.37	34.53	33.86	34.03	3,504,319	-0.51(-1.46%)
Nov 07, 2018	35.61	35.89	33.89	34.53	4,167,638	-0.63(-1.79%)
Nov 06, 2018	34.90	35.16	34.12	35.16	3,753,208	+0.32(+0.93%)
Nov 05, 2018	34.98	35.12	34.47	34.84	4,933,020	+0.40(+1.16%)
Nov 02, 2018	35.09	35.41	34.23	34.44	3,638,415	-0.38(-1.10%)
Nov 01, 2018	35.29	35.48	34.12	34.82	4,638,739	-0.28(-0.79%)
Oct 31, 2018	35.84	36.29	35.09	35.10	5,877,390	-0.31(-0.89%)
Oct 30, 2018	33.47	35.50	32.93	35.41	4,620,749	+1.93(+5.75%)
Oct 29, 2018	34.45	34.75	33.12	33.49	4,193,782	-0.74(-2.17%)
Oct 26, 2018	31.46	35.10	31.15	34.23	6,900,733	-1.07(-3.03%)
Oct 25, 2018	35.73	36.18	35.07	35.30	4,683,501	+0.15(+0.43%)
Oct 24, 2018	37.22	37.35	35.12	35.15	3,647,670	-1.88(-5.07%)
Oct 23, 2018	37.51	37.56	36.59	37.02	3,724,617	-1.38(-3.60%)
Oct 22, 2018	38.44	38.53	37.57	38.41	2,201,412	-0.12(-0.32%)
Oct 19, 2018	39.04	39.83	38.48	38.53	2,544,930	-0.33(-0.86%)
Oct 18, 2018	39.42	39.57	38.68	38.86	3,228,285	-1.07(-2.67%)
Oct 17, 2018	40.41	40.43	38.01	39.93	2,451,147	-0.74(-1.83%)
Oct 16, 2018	40.51	40.89	40.34	40.68	2,288,698	+0.45(+1.11%)
Oct 15, 2018	40.10	40.63	39.64	40.23	2,478,009	+0.26(+0.64%)
Oct 12, 2018	40.51	40.60	39.23	39.97	3,358,255	+0.01(+0.02%)
Oct 11, 2018	40.50	40.85	39.66	39.96	5,288,677	-0.93(-2.26%)
Oct 10, 2018	43.29	43.56	40.85	40.89	4,021,162	-2.46(-5.68%)
Oct 09, 2018	42.32	44.03	42.13	43.35	5,672,484	+1.06(+2.50%)
Oct 08, 2018	42.16	42.46	41.55	42.29	2,413,237	-0.27(-0.63%)
Oct 05, 2018	42.98	43.61	42.06	42.56	4,780,656	-0.63(-1.46%)
Oct 04, 2018	42.53	44.48	42.44	43.19	7,662,161	+0.64(+1.50%)
Oct 03, 2018	42.36	42.69	42.20	42.55	3,872,963	+0.20(+0.47%)
Oct 02, 2018	42.58	42.58	41.79	42.35	4,920,203	+0.40(+0.95%)

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.