Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.21	27.15	26.16	26.91	1,887,866	+0.28(+1.05%)
Nov 29, 2018	27.21	27.55	26.57	26.63	1,704,808	-0.65(-2.38%)
Nov 28, 2018	25.94	27.33	25.80	27.28	1,451,625	+1.49(+5.78%)
Nov 27, 2018	26.17	26.17	24.95	25.79	2,196,430	-0.84(-3.15%)
Nov 26, 2018	26.60	27.04	26.49	26.63	1,648,126	+0.18(+0.68%)
Nov 23, 2018	27.27	27.28	26.30	26.45	850,829	-1.12(-4.06%)
Nov 22, 2018	27.80	27.99	27.52	27.57	278,967	-0.21(-0.76%)
Nov 21, 2018	27.51	28.23	27.49	27.78	1,769,788	+0.54(+1.98%)
Nov 20, 2018	27.70	27.71	26.57	27.24	1,859,316	-1.07(-3.78%)
Nov 19, 2018	28.92	29.00	28.10	28.31	1,159,826	-0.56(-1.94%)
Nov 16, 2018	28.89	29.33	28.35	28.87	1,125,202	-0.14(-0.48%)
Nov 15, 2018	28.02	29.48	27.69	29.01	2,070,395	+1.01(+3.61%)
Nov 14, 2018	27.40	28.46	27.39	28.00	1,171,831	+0.53(+1.93%)
Nov 13, 2018	27.09	28.44	27.09	27.47	1,384,511	+0.18(+0.66%)
Nov 12, 2018	27.56	27.78	26.97	27.29	1,364,664	-0.23(-0.84%)
Nov 09, 2018	26.03	27.74	26.03	27.52	1,486,235	-0.27(-0.97%)
Nov 08, 2018	28.43	28.48	27.50	27.79	1,552,691	-0.73(-2.56%)
Nov 07, 2018	28.10	28.54	27.68	28.52	1,402,399	+0.91(+3.30%)
Nov 06, 2018	27.61	28.14	27.27	27.61	1,496,196	-0.13(-0.47%)
Nov 05, 2018	28.00	28.35	27.44	27.74	1,449,394	-0.16(-0.57%)
Nov 02, 2018	28.69	28.69	27.30	27.90	4,547,976	-0.04(-0.14%)
Nov 01, 2018	27.65	28.17	26.81	27.94	2,379,299	+0.73(+2.68%)
Oct 31, 2018	25.41	27.24	25.40	27.21	2,801,611	+1.96(+7.76%)
Oct 30, 2018	24.40	25.27	24.05	25.25	1,748,672	+0.77(+3.15%)
Oct 29, 2018	25.15	25.57	24.16	24.48	2,084,109	-0.32(-1.29%)
Oct 26, 2018	24.45	25.05	23.90	24.80	5,105,694	-0.03(-0.12%)
Oct 25, 2018	26.43	26.43	24.68	24.83	3,697,666	-2.08(-7.73%)
Oct 24, 2018	28.69	29.15	26.76	26.91	2,451,741	-1.78(-6.20%)
Oct 23, 2018	30.27	30.29	28.48	28.69	2,442,162	-2.15(-6.97%)
Oct 22, 2018	30.70	30.96	30.11	30.84	2,097,841	+0.23(+0.75%)
Oct 19, 2018	30.81	31.09	30.50	30.61	1,807,852	-0.08(-0.26%)
Oct 18, 2018	30.73	31.11	30.53	30.69	2,875,232	-0.34(-1.10%)
Oct 17, 2018	31.36	31.53	30.81	31.03	1,287,709	-0.46(-1.46%)
Oct 16, 2018	30.73	31.51	30.48	31.49	1,391,936	+0.77(+2.51%)
Oct 15, 2018	30.65	31.40	30.57	30.72	1,356,028	+0.42(+1.39%)
Oct 12, 2018	31.00	31.30	30.06	30.30	1,522,525	-0.23(-0.75%)
Oct 11, 2018	29.08	30.84	28.84	30.53	2,745,960	+1.13(+3.84%)
Oct 10, 2018	30.45	30.63	29.20	29.40	2,301,961	-1.37(-4.45%)
Oct 09, 2018	31.12	31.33	30.11	30.77	1,365,655	-0.33(-1.06%)
Oct 05, 2018		31.10	31.10	31.10	0	+0.64(+2.10%)
Oct 04, 2018	31.41	31.53	30.27	30.46	1,236,052	-0.82(-2.62%)
Oct 03, 2018	31.26	31.74	31.03	31.28	1,378,879	-0.05(-0.16%)
Oct 02, 2018	32.00	32.49	31.21	31.33	1,864,844	-0.58(-1.82%)
Oct 01, 2018	31.44	32.00	31.14	31.91	1,327,494	+0.78(+2.51%)
Sep 28, 2018	31.38	31.82	31.09	31.13	1,416,854	-0.14(-0.45%)
Sep 27, 2018	30.99	31.55	30.57	31.27	1,487,129	-0.12(-0.38%)
Sep 26, 2018	31.12	32.02	31.07	31.39	1,514,824	-0.60(-1.88%)
Sep 25, 2018	32.40	32.65	31.74	31.99	969,713	+0.03(+0.09%)
Sep 24, 2018	33.31	33.31	31.94	31.96	1,219,500	-1.12(-3.39%)
Sep 21, 2018	32.78	33.34	32.54	33.08	2,646,099	+0.72(+2.22%)
Sep 20, 2018	32.33	32.70	31.82	32.36	1,442,483	+0.48(+1.51%)
Sep 19, 2018	32.00	32.52	31.79	31.88	1,612,946	+0.25(+0.79%)
Sep 18, 2018	31.23	31.78	30.82	31.63	1,326,375	+0.89(+2.90%)
Sep 17, 2018	30.52	31.02	30.48	30.74	1,155,374	+0.18(+0.59%)
Sep 14, 2018	30.25	30.94	30.21	30.56	887,349	+0.42(+1.39%)
Sep 13, 2018	30.20	30.40	29.67	30.14	1,207,197	+0.34(+1.14%)
Sep 12, 2018	29.35	30.02	28.71	29.80	1,769,181	+0.88(+3.04%)
Sep 11, 2018	28.42	28.95	27.94	28.92	1,557,743	+0.20(+0.70%)
Sep 10, 2018	28.90	29.28	28.66	28.72	725,787	-0.19(-0.66%)
Sep 07, 2018	28.80	29.04	28.29	28.91	1,239,775	-0.19(-0.65%)
Sep 06, 2018	29.34	30.06	29.07	29.10	814,693	-0.20(-0.68%)
Sep 05, 2018	29.34	29.42	28.75	29.30	1,412,549	-0.05(-0.17%)

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.