Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.33	20.33	19.57	19.72	6,582,229	-0.72(-3.55%)
Nov 29, 2018	20.48	20.86	20.39	20.45	6,086,003	+0.10(+0.48%)
Nov 28, 2018	20.67	20.89	20.18	20.35	5,197,978	-0.19(-0.91%)
Nov 27, 2018	20.79	21.19	20.15	20.53	5,553,929	-0.16(-0.76%)
Nov 26, 2018	20.56	21.00	20.53	20.69	5,659,803	+0.45(+2.23%)
Nov 23, 2018	20.51	20.61	20.02	20.24	2,128,713	-1.06(-4.97%)
Nov 21, 2018		21.30	21.30	21.30	0	+0.22(+1.02%)
Nov 20, 2018	20.46	21.17	20.03	21.08	10,250,309	+0.08(+0.37%)
Nov 19, 2018	21.22	21.59	20.66	21.00	8,728,821	-0.69(-3.16%)
Nov 16, 2018	21.70	22.22	21.16	21.69	7,019,118	+0.09(+0.41%)
Nov 15, 2018	21.47	21.75	21.11	21.60	6,982,524	-0.04(-0.18%)
Nov 14, 2018	22.28	22.50	21.05	21.64	7,939,119	+0.02(+0.09%)
Nov 13, 2018	22.75	22.96	21.48	21.62	8,477,942	-1.30(-5.68%)
Nov 12, 2018	24.20	24.31	22.83	22.92	3,385,505	-1.05(-4.37%)
Nov 09, 2018	22.88	24.14	22.58	23.97	4,567,638	+0.49(+2.09%)
Nov 08, 2018	24.58	24.81	23.35	23.48	6,719,926	-1.21(-4.88%)
Nov 07, 2018	25.16	25.33	24.19	24.69	5,711,176	+0.15(+0.60%)
Nov 06, 2018	24.82	25.23	24.43	24.54	5,550,081	-0.40(-1.61%)
Nov 05, 2018	24.78	25.46	24.42	24.94	6,986,587	+0.72(+2.95%)
Nov 02, 2018	24.86	25.43	23.91	24.23	9,389,346	+0.47(+1.98%)
Nov 01, 2018	23.09	23.86	23.02	23.76	8,245,599	+0.81(+3.54%)
Oct 31, 2018	23.44	24.13	22.89	22.94	7,229,759	-0.16(-0.68%)
Oct 30, 2018	22.39	23.17	22.01	23.10	5,190,083	+0.48(+2.12%)
Oct 29, 2018	23.90	24.23	22.09	22.62	5,429,540	-1.31(-5.48%)
Oct 26, 2018	23.87	24.50	23.63	23.93	4,759,338	-0.38(-1.57%)
Oct 25, 2018	24.27	24.62	23.65	24.32	4,527,946	+0.42(+1.76%)
Oct 24, 2018	26.10	26.28	23.82	23.89	5,780,221	-1.84(-7.16%)
Oct 23, 2018	26.58	26.58	25.48	25.74	5,232,123	-1.41(-5.20%)
Oct 22, 2018	27.51	27.63	26.93	27.15	3,182,110	-0.37(-1.35%)
Oct 19, 2018	27.74	28.24	27.40	27.52	3,080,785	-0.06(-0.21%)
Oct 18, 2018	27.85	27.96	27.20	27.58	4,870,048	-0.65(-2.29%)
Oct 17, 2018	28.86	29.01	28.02	28.22	3,632,351	-0.88(-3.03%)
Oct 16, 2018	28.56	29.27	28.35	29.11	3,378,717	+0.69(+2.41%)
Oct 15, 2018	28.56	28.92	28.18	28.42	3,380,689	+0.01(+0.03%)
Oct 12, 2018	28.55	28.64	27.47	28.41	4,141,466	+0.45(+1.61%)
Oct 11, 2018	28.73	29.06	27.89	27.96	4,353,987	-1.07(-3.68%)
Oct 10, 2018	29.91	30.06	29.01	29.03	5,320,029	-1.05(-3.49%)
Oct 09, 2018	29.48	30.42	29.30	30.08	3,400,888	+0.69(+2.33%)
Oct 08, 2018	29.41	29.48	28.67	29.39	3,412,386	-0.25(-0.86%)
Oct 05, 2018	29.41	29.77	29.12	29.64	3,379,258	+0.32(+1.10%)
Oct 04, 2018	29.61	30.05	29.09	29.32	4,064,630	-0.44(-1.48%)
Oct 03, 2018	29.58	29.81	29.10	29.76	4,184,776	+0.25(+0.83%)
Oct 02, 2018	29.43	29.79	28.84	29.52	4,481,722	+0.18(+0.60%)
Oct 01, 2018	28.70	29.73	28.44	29.34	5,278,190	+0.69(+2.39%)
Sep 28, 2018	28.51	29.34	28.49	28.65	5,649,858	+0.00(+0.00%)
Sep 27, 2018	28.35	28.71	27.92	28.65	3,332,571	+0.64(+2.27%)
Sep 26, 2018	28.65	28.81	27.92	28.02	3,212,606	-0.72(-2.52%)
Sep 25, 2018	29.33	29.39	28.51	28.74	4,745,674	-0.31(-1.08%)
Sep 24, 2018	28.58	29.34	28.58	29.06	5,062,147	+0.85(+3.02%)
Sep 21, 2018	28.18	28.41	27.83	28.20	4,026,323	+0.24(+0.84%)
Sep 20, 2018	28.41	28.42	27.72	27.97	2,284,072	-0.24(-0.83%)
Sep 19, 2018	27.45	28.38	27.43	28.20	3,641,265	+0.80(+2.93%)
Sep 18, 2018	27.49	27.82	26.97	27.40	3,898,003	+0.22(+0.79%)
Sep 17, 2018	27.80	27.90	26.98	27.19	3,086,043	-0.50(-1.80%)
Sep 14, 2018	27.59	28.19	27.51	27.68	3,339,652	+0.13(+0.46%)
Sep 13, 2018	27.59	27.93	27.29	27.56	3,768,307	-0.15(-0.53%)
Sep 12, 2018	27.16	28.02	27.09	27.70	4,484,963	+0.96(+3.59%)
Sep 11, 2018	25.71	26.83	25.65	26.74	5,141,256	+0.88(+3.41%)
Sep 10, 2018	25.95	26.23	25.85	25.86	2,655,222	+0.03(+0.11%)
Sep 07, 2018	25.57	25.87	25.23	25.83	3,414,882	-0.07(-0.26%)
Sep 06, 2018	26.11	26.21	25.61	25.90	3,802,187	-0.25(-0.97%)
Sep 05, 2018	26.37	26.49	25.97	26.16	3,972,753	-0.44(-1.66%)

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.