Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.79	24.19	23.45	23.86	1,414,024	-0.04(-0.16%)
Nov 29, 2018	23.84	24.15	23.29	23.89	1,869,493	-0.09(-0.36%)
Nov 28, 2018	22.90	24.06	22.61	23.98	2,284,191	+1.31(+5.77%)
Nov 27, 2018	22.80	22.96	22.42	22.67	2,053,728	-0.32(-1.38%)
Nov 26, 2018	22.56	23.08	22.52	22.99	1,299,737	+0.82(+3.68%)
Nov 23, 2018	22.34	22.80	22.15	22.17	533,627	-0.37(-1.66%)
Nov 21, 2018		22.55	22.55	22.55	0	+0.92(+4.27%)
Nov 20, 2018	22.29	22.52	21.43	21.63	2,885,386	-1.20(-5.26%)
Nov 19, 2018	23.78	24.18	22.62	22.83	1,375,741	-1.08(-4.50%)
Nov 16, 2018	23.88	24.24	23.52	23.90	1,017,419	-0.29(-1.19%)
Nov 15, 2018	23.48	24.22	23.03	24.19	2,298,069	+0.52(+2.19%)
Nov 14, 2018	23.00	24.00	23.00	23.67	2,127,637	+0.97(+4.28%)
Nov 13, 2018	22.89	23.50	22.62	22.70	2,304,524	-0.03(-0.13%)
Nov 12, 2018	23.79	24.11	22.66	22.73	2,208,269	-1.25(-5.21%)
Nov 09, 2018	25.52	25.79	23.83	23.98	1,709,501	-1.73(-6.73%)
Nov 08, 2018	25.81	26.17	25.51	25.71	1,573,100	-0.56(-2.12%)
Nov 07, 2018	26.55	26.94	25.98	26.27	1,116,761	-0.12(-0.44%)
Nov 06, 2018	25.86	26.74	25.86	26.38	814,545	+0.39(+1.52%)
Nov 05, 2018	26.67	26.85	25.80	25.99	958,597	-0.72(-2.70%)
Nov 02, 2018	27.59	27.70	26.32	26.71	1,380,627	-0.60(-2.18%)
Nov 01, 2018	25.51	27.67	25.20	27.31	2,373,415	+1.78(+6.97%)
Oct 31, 2018	24.88	25.89	24.80	25.53	2,457,109	+1.44(+5.99%)
Oct 30, 2018	23.48	24.15	22.92	24.09	1,935,584	+0.62(+2.66%)
Oct 29, 2018	25.19	25.79	23.28	23.46	2,725,167	-1.54(-6.15%)
Oct 26, 2018	27.27	27.91	24.64	25.00	3,663,396	-3.44(-12.10%)
Oct 25, 2018	26.87	28.61	26.87	28.44	2,917,874	+1.86(+6.98%)
Oct 24, 2018	28.09	28.30	26.56	26.59	1,708,455	-1.57(-5.57%)
Oct 23, 2018	28.74	28.74	27.71	28.15	1,816,923	-1.16(-3.97%)
Oct 22, 2018	29.98	30.08	29.16	29.32	1,105,121	-0.56(-1.87%)
Oct 19, 2018	30.58	30.88	29.83	29.87	1,196,370	-0.63(-2.08%)
Oct 18, 2018	31.43	31.53	30.27	30.51	1,844,097	-1.15(-3.64%)
Oct 17, 2018	31.45	32.23	30.84	31.66	1,108,178	+0.22(+0.70%)
Oct 16, 2018	30.78	31.51	30.38	31.44	916,610	+0.97(+3.19%)
Oct 15, 2018	30.45	30.78	30.09	30.47	933,482	-0.13(-0.44%)
Oct 12, 2018	31.03	31.05	29.85	30.60	780,829	+0.14(+0.47%)
Oct 11, 2018	29.74	31.11	29.57	30.46	1,516,073	+0.59(+1.96%)
Oct 10, 2018	30.90	31.47	29.80	29.87	1,709,680	-1.09(-3.51%)
Oct 09, 2018	30.04	31.23	30.04	30.96	1,383,392	+0.46(+1.51%)
Oct 08, 2018	30.42	30.81	29.85	30.50	1,513,698	-0.30(-0.97%)
Oct 05, 2018	32.45	32.51	30.14	30.80	2,456,310	-1.57(-4.84%)
Oct 04, 2018	32.72	33.16	32.19	32.36	1,254,828	-0.37(-1.12%)
Oct 03, 2018	32.12	33.40	32.06	32.73	969,299	+0.86(+2.68%)
Oct 02, 2018	32.08	32.58	31.67	31.87	792,516	-0.34(-1.04%)
Oct 01, 2018	32.63	32.63	31.55	32.21	1,255,277	-0.33(-1.00%)
Sep 28, 2018	32.41	32.85	32.23	32.54	907,864	+0.02(+0.06%)
Sep 27, 2018	32.47	32.99	32.08	32.52	911,762	-0.03(-0.09%)
Sep 26, 2018	32.70	33.06	32.42	32.54	930,970	-0.12(-0.38%)
Sep 25, 2018	32.46	32.81	32.15	32.67	660,683	+0.35(+1.10%)
Sep 24, 2018	32.78	32.95	31.96	32.31	576,218	-0.65(-1.98%)
Sep 21, 2018	33.19	33.30	32.79	32.97	1,382,865	-0.10(-0.29%)
Sep 20, 2018	32.18	33.10	31.98	33.06	1,528,063	+1.05(+3.27%)
Sep 19, 2018	32.35	32.73	31.88	32.02	606,257	-0.34(-1.04%)
Sep 18, 2018	31.87	32.48	31.81	32.35	730,992	+0.56(+1.75%)
Sep 17, 2018	32.17	32.28	31.74	31.80	779,510	-0.41(-1.28%)
Sep 14, 2018	32.52	32.83	31.73	32.21	1,261,025	-0.20(-0.62%)
Sep 13, 2018	33.05	33.38	32.26	32.41	1,196,364	-0.65(-1.97%)
Sep 12, 2018	32.07	33.09	31.93	33.06	1,310,871	+0.97(+3.02%)
Sep 11, 2018	31.59	32.18	31.46	32.09	1,041,817	+0.19(+0.60%)
Sep 10, 2018	31.61	31.97	31.36	31.90	1,080,006	+0.39(+1.25%)
Sep 07, 2018	31.47	31.92	31.20	31.51	1,779,131	-0.12(-0.39%)
Sep 06, 2018	33.25	33.42	31.58	31.63	1,847,101	-1.46(-4.41%)
Sep 05, 2018	33.73	33.73	32.84	33.09	1,231,626	-0.78(-2.29%)

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.