Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.32	23.48	22.90	23.07	5,120,227	-0.52(-2.18%)
Nov 29, 2018	23.43	23.86	23.32	23.59	3,335,036	+0.20(+0.87%)
Nov 28, 2018	23.39	23.60	23.02	23.38	4,211,423	+0.07(+0.29%)
Nov 27, 2018	23.57	23.79	23.09	23.31	4,544,087	-0.41(-1.72%)
Nov 26, 2018	23.40	24.17	23.36	23.72	5,854,975	+0.65(+2.82%)
Nov 23, 2018	22.85	23.47	22.83	23.07	2,809,184	-0.72(-3.02%)
Nov 21, 2018		23.79	23.79	23.79	0	+0.75(+3.25%)
Nov 20, 2018	23.72	23.81	22.86	23.04	7,347,673	-1.20(-4.93%)
Nov 19, 2018	23.96	24.65	23.88	24.24	7,528,384	-0.22(-0.91%)
Nov 16, 2018	24.80	25.07	24.31	24.46	6,002,291	-0.32(-1.29%)
Nov 15, 2018	23.76	24.98	23.73	24.78	6,362,077	+0.74(+3.07%)
Nov 14, 2018	24.53	24.88	23.84	24.04	5,762,172	+0.16(+0.65%)
Nov 13, 2018	24.26	24.62	23.76	23.89	8,447,685	-0.50(-2.03%)
Nov 12, 2018	25.96	25.96	24.33	24.38	7,725,198	-1.39(-5.39%)
Nov 09, 2018	25.57	26.10	25.33	25.77	5,667,350	-0.37(-1.41%)
Nov 08, 2018	27.07	27.25	26.05	26.14	7,459,467	-1.22(-4.47%)
Nov 07, 2018	28.00	28.14	27.00	27.37	17,135,676	+1.10(+4.18%)
Nov 06, 2018	26.19	26.38	25.63	26.27	6,462,890	+0.10(+0.37%)
Nov 05, 2018	26.11	26.45	25.73	26.17	5,936,670	+0.57(+2.24%)
Nov 02, 2018	25.72	26.70	25.39	25.60	9,767,833	+0.21(+0.84%)
Nov 01, 2018	24.29	25.55	23.90	25.38	10,167,748	+1.34(+5.55%)
Oct 31, 2018	24.38	24.72	23.99	24.05	7,345,524	+0.08(+0.32%)
Oct 30, 2018	23.33	24.17	23.19	23.97	7,819,165	+0.50(+2.14%)
Oct 29, 2018	24.97	24.99	23.06	23.47	10,916,991	-1.36(-5.49%)
Oct 26, 2018	25.34	25.55	24.50	24.83	10,159,581	-0.92(-3.57%)
Oct 25, 2018	25.65	26.15	25.32	25.75	6,607,586	+0.47(+1.88%)
Oct 24, 2018	27.29	27.29	25.20	25.28	7,896,198	-1.81(-6.68%)
Oct 23, 2018	27.49	27.55	26.78	27.09	6,596,431	-0.98(-3.48%)
Oct 22, 2018	28.18	28.42	27.95	28.06	6,177,083	-0.21(-0.75%)
Oct 19, 2018	29.70	29.70	28.19	28.28	10,794,361	-1.43(-4.82%)
Oct 18, 2018	29.94	30.20	29.43	29.71	3,649,236	-0.68(-2.23%)
Oct 17, 2018	30.64	30.70	30.03	30.39	2,452,134	-0.39(-1.26%)
Oct 16, 2018	30.98	30.98	30.49	30.77	4,006,717	-0.10(-0.31%)
Oct 15, 2018	30.75	31.12	30.43	30.87	3,546,790	+0.28(+0.92%)
Oct 12, 2018	30.58	30.94	29.97	30.59	5,105,314	+0.61(+2.03%)
Oct 11, 2018	30.06	30.58	29.69	29.98	3,958,169	-0.27(-0.90%)
Oct 10, 2018	31.33	31.49	30.21	30.25	3,820,204	-1.22(-3.87%)
Oct 09, 2018	30.98	31.67	30.81	31.47	2,573,592	+0.54(+1.75%)
Oct 08, 2018	30.40	31.00	30.23	30.93	3,325,891	+0.26(+0.85%)
Oct 05, 2018	30.45	30.99	30.36	30.67	4,666,558	+0.28(+0.92%)
Oct 04, 2018	30.44	30.96	30.15	30.39	2,549,973	-0.32(-1.04%)
Oct 03, 2018	30.33	30.87	30.08	30.71	4,028,743	+0.40(+1.31%)
Oct 02, 2018	30.78	30.78	30.22	30.31	3,466,705	-0.43(-1.39%)
Oct 01, 2018	30.33	31.16	30.27	30.74	4,484,977	+0.55(+1.83%)
Sep 28, 2018	30.21	30.88	29.98	30.18	3,971,018	-0.15(-0.51%)
Sep 27, 2018	30.41	30.50	30.03	30.34	2,933,506	+0.24(+0.80%)
Sep 26, 2018	29.95	30.46	29.80	30.10	3,778,769	-0.07(-0.22%)
Sep 25, 2018	30.14	30.41	29.74	30.16	3,901,004	+0.25(+0.84%)
Sep 24, 2018	29.96	30.24	29.23	29.91	3,831,603	+0.43(+1.44%)
Sep 21, 2018	29.32	29.63	29.09	29.49	5,961,125	+0.19(+0.66%)
Sep 20, 2018	29.91	29.96	28.95	29.29	4,772,584	-0.49(-1.66%)
Sep 19, 2018	29.13	30.01	29.07	29.79	4,289,281	+0.45(+1.55%)
Sep 18, 2018	29.05	29.50	29.03	29.33	4,646,191	+0.56(+1.95%)
Sep 17, 2018	28.59	29.00	28.47	28.77	3,903,723	+0.34(+1.19%)
Sep 14, 2018	28.23	28.64	28.23	28.43	3,132,153	+0.21(+0.75%)
Sep 13, 2018	28.23	28.36	27.78	28.22	2,553,464	-0.10(-0.34%)
Sep 12, 2018	28.79	28.84	28.01	28.32	4,622,048	-0.09(-0.31%)
Sep 11, 2018	27.89	28.65	27.89	28.40	3,709,174	+0.45(+1.63%)
Sep 10, 2018	28.29	28.37	27.91	27.95	2,716,582	-0.19(-0.69%)
Sep 07, 2018	28.19	28.34	27.65	28.14	3,311,127	-0.25(-0.89%)
Sep 06, 2018	28.68	29.12	28.36	28.39	4,861,667	-0.47(-1.64%)
Sep 05, 2018	27.96	29.06	27.77	28.87	6,176,151	+0.67(+2.37%)

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.