Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.93	28.12	27.49	27.88	1,219,875	+0.02(+0.08%)
Dec 28, 2018	28.10	28.30	27.60	27.86	1,494,858	-0.19(-0.67%)
Dec 27, 2018	27.15	28.04	26.87	28.04	1,979,279	+0.52(+1.89%)
Dec 26, 2018	26.65	27.53	26.04	27.52	1,444,968	+1.10(+4.15%)
Dec 24, 2018	26.99	27.24	26.40	26.42	848,346	-0.71(-2.61%)
Dec 21, 2018	28.31	28.84	27.13	27.13	5,558,410	-1.03(-3.65%)
Dec 20, 2018	27.80	28.41	27.72	28.16	2,284,824	+0.28(+1.00%)
Dec 19, 2018	28.45	29.08	27.83	27.88	2,420,342	-0.51(-1.78%)
Dec 18, 2018	28.44	29.05	28.14	28.38	2,059,957	+0.12(+0.44%)
Dec 17, 2018	28.00	29.05	27.96	28.26	2,698,008	+0.13(+0.47%)
Dec 14, 2018	28.18	28.78	27.99	28.13	2,588,491	-0.37(-1.31%)
Dec 13, 2018	29.08	29.23	28.49	28.50	1,241,443	-0.41(-1.43%)
Dec 12, 2018	29.23	29.39	28.91	28.91	1,174,384	-0.01(-0.03%)
Dec 11, 2018	29.51	29.70	28.80	28.92	1,248,004	-0.11(-0.37%)
Dec 10, 2018	29.54	29.70	28.71	29.03	2,105,411	-0.52(-1.77%)
Dec 07, 2018	29.96	30.31	29.43	29.55	3,369,505	-0.55(-1.84%)
Dec 06, 2018	29.21	30.11	28.74	30.11	2,249,184	+0.54(+1.82%)
Dec 04, 2018	30.71	30.81	29.48	29.57	3,475,870	-1.36(-4.38%)
Dec 03, 2018	30.26	30.94	30.06	30.92	2,541,608	+1.09(+3.67%)
Nov 30, 2018	29.87	29.99	29.62	29.83	2,018,196	-0.03(-0.10%)
Nov 29, 2018	29.95	30.18	29.58	29.86	1,143,751	-0.25(-0.82%)
Nov 28, 2018	29.34	30.12	28.70	30.11	1,351,180	+0.77(+2.62%)
Nov 27, 2018	29.17	29.34	28.92	29.34	1,497,935	-0.03(-0.10%)
Nov 26, 2018	29.61	29.68	29.14	29.37	1,409,133	+0.09(+0.32%)
Nov 23, 2018	28.95	29.57	28.87	29.28	443,250	+0.18(+0.61%)
Nov 21, 2018		29.10	29.10	29.10	0	+0.20(+0.69%)
Nov 20, 2018	28.57	29.45	28.37	28.90	1,484,398	+0.04(+0.13%)
Nov 19, 2018	29.13	29.35	28.67	28.86	1,331,172	-0.32(-1.11%)
Nov 16, 2018	28.69	29.27	28.59	29.18	1,339,620	+0.42(+1.45%)
Nov 15, 2018	28.37	28.77	27.80	28.77	1,785,953	+0.28(+0.97%)
Nov 14, 2018	28.79	29.13	28.32	28.49	1,606,692	-0.05(-0.19%)
Nov 13, 2018	28.54	28.97	28.41	28.54	1,388,800	+0.24(+0.84%)
Nov 12, 2018	28.78	28.93	28.24	28.30	1,311,118	-0.62(-2.16%)
Nov 09, 2018	29.23	29.47	28.66	28.93	1,156,891	-0.32(-1.11%)
Nov 08, 2018	28.64	29.47	28.51	29.25	1,826,786	+0.38(+1.31%)
Nov 07, 2018	29.04	29.12	28.34	28.87	2,067,376	+0.06(+0.21%)
Nov 06, 2018	29.05	29.11	28.62	28.81	1,048,387	-0.37(-1.27%)
Nov 05, 2018	29.24	29.47	28.70	29.18	1,782,721	-0.05(-0.16%)
Nov 02, 2018	29.36	29.56	28.91	29.23	1,715,077	+0.25(+0.85%)
Nov 01, 2018	27.87	29.05	27.84	28.98	2,419,867	+1.02(+3.66%)
Oct 31, 2018	28.17	28.36	27.72	27.96	5,109,796	+0.02(+0.06%)
Oct 30, 2018	26.73	28.00	26.41	27.94	3,802,868	+1.41(+5.31%)
Oct 29, 2018	26.94	27.58	26.23	26.53	4,687,287	-0.22(-0.83%)
Oct 26, 2018	28.68	28.86	26.74	26.76	5,227,701	-2.90(-9.79%)
Oct 25, 2018	29.15	29.78	29.05	29.66	1,897,441	+0.71(+2.45%)
Oct 24, 2018	29.54	29.89	28.91	28.95	1,861,664	-0.66(-2.24%)
Oct 23, 2018	28.96	29.79	28.55	29.61	1,527,820	+0.23(+0.79%)
Oct 22, 2018	29.59	29.61	29.18	29.38	1,294,588	-0.09(-0.31%)
Oct 19, 2018	29.74	29.79	29.34	29.48	1,175,333	-0.25(-0.85%)
Oct 18, 2018	30.15	30.18	29.47	29.73	1,724,945	-0.48(-1.58%)
Oct 17, 2018	30.21	30.34	29.61	30.21	1,333,190	-0.34(-1.11%)
Oct 16, 2018	30.09	30.64	29.67	30.55	1,335,782	+0.60(+2.01%)
Oct 15, 2018	29.74	30.28	29.74	29.95	1,415,179	-0.02(-0.08%)
Oct 12, 2018	30.48	30.51	29.72	29.97	1,800,403	-0.11(-0.36%)
Oct 11, 2018	30.82	31.04	30.05	30.08	1,634,869	-0.68(-2.20%)
Oct 10, 2018	31.29	31.38	30.72	30.75	2,032,420	-0.34(-1.09%)
Oct 09, 2018	32.63	32.73	30.99	31.09	2,039,876	-1.56(-4.76%)
Oct 08, 2018	32.22	32.69	32.19	32.65	1,245,593	+0.36(+1.12%)
Oct 05, 2018	32.77	32.92	31.99	32.29	1,047,540	-0.41(-1.25%)
Oct 04, 2018	33.13	33.23	32.52	32.69	1,414,835	-0.68(-2.03%)
Oct 03, 2018	33.24	33.61	32.96	33.37	1,685,203	+0.24(+0.72%)
Oct 02, 2018	33.52	33.67	33.11	33.13	1,141,396	-0.46(-1.37%)

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.