Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	25.51	25.67	25.15	25.61	995,423	-0.05(-0.18%)
Nov 29, 2018	25.90	26.23	25.47	25.66	839,164	-0.24(-0.92%)
Nov 28, 2018	25.41	26.11	24.90	25.90	1,145,480	+0.66(+2.61%)
Nov 27, 2018	24.19	25.45	24.10	25.24	1,538,741	+0.80(+3.29%)
Nov 26, 2018	24.24	25.66	24.24	24.43	3,264,431	-0.14(-0.56%)
Nov 23, 2018	26.67	26.67	23.85	24.57	4,244,828	-2.88(-10.50%)
Nov 21, 2018		27.46	27.46	27.46	0	+0.22(+0.81%)
Nov 20, 2018	28.08	28.21	27.06	27.23	1,065,770	-1.28(-4.48%)
Nov 19, 2018	28.96	28.99	28.38	28.51	452,369	-0.41(-1.43%)
Nov 16, 2018	28.87	29.15	28.60	28.92	517,384	+0.05(+0.19%)
Nov 15, 2018	28.27	29.16	28.15	28.87	798,175	+0.54(+1.89%)
Nov 14, 2018	27.96	28.47	27.96	28.34	964,479	+0.36(+1.29%)
Nov 13, 2018	28.31	28.53	27.66	27.98	1,024,740	-0.24(-0.84%)
Nov 12, 2018	28.51	28.89	27.95	28.21	891,148	-0.80(-2.77%)
Nov 09, 2018	29.24	29.28	28.76	29.02	1,021,436	-0.86(-2.87%)
Nov 08, 2018	30.20	30.55	29.72	29.87	864,811	-0.51(-1.69%)
Nov 07, 2018	30.49	30.65	30.20	30.39	803,682	+0.00(+0.00%)
Nov 06, 2018	29.90	30.41	29.89	30.39	1,029,709	+0.39(+1.30%)
Nov 05, 2018	30.74	30.94	29.66	30.00	1,287,575	-0.76(-2.46%)
Nov 02, 2018	31.32	31.37	30.45	30.75	1,556,235	+0.64(+2.11%)
Nov 01, 2018	29.50	30.44	29.31	30.12	2,319,083	+1.08(+3.73%)
Oct 31, 2018	28.16	29.06	28.14	29.03	2,113,116	+1.17(+4.18%)
Oct 30, 2018	27.10	27.89	27.05	27.87	1,335,294	+0.70(+2.59%)
Oct 29, 2018	28.78	28.91	26.95	27.16	1,176,219	-1.16(-4.09%)
Oct 26, 2018	27.32	28.50	27.32	28.32	1,266,644	+0.33(+1.16%)
Oct 25, 2018	27.47	28.45	27.45	28.00	1,602,119	+0.80(+2.95%)
Oct 24, 2018	28.16	28.72	27.15	27.19	1,853,645	-0.97(-3.44%)
Oct 23, 2018	28.39	28.41	27.67	28.16	1,592,643	-0.81(-2.80%)
Oct 22, 2018	29.20	29.37	28.70	28.97	1,545,111	-0.02(-0.05%)
Oct 19, 2018	30.40	30.50	28.89	28.99	2,360,961	-1.30(-4.30%)
Oct 18, 2018	31.25	31.39	30.26	30.29	1,609,895	-1.41(-4.44%)
Oct 17, 2018	31.86	32.01	31.57	31.70	827,890	-0.03(-0.10%)
Oct 16, 2018	31.83	32.12	31.44	31.73	1,089,643	-0.18(-0.57%)
Oct 15, 2018	31.76	32.24	31.68	31.91	1,210,822	+0.29(+0.91%)
Oct 12, 2018	32.80	32.89	31.61	31.62	1,375,587	-0.70(-2.18%)
Oct 11, 2018	31.18	32.42	31.18	32.33	1,823,875	+1.01(+3.24%)
Oct 10, 2018	31.80	31.82	30.87	31.31	1,268,651	-0.66(-2.06%)
Oct 09, 2018	31.97	32.19	31.65	31.97	909,804	-0.16(-0.49%)
Oct 08, 2018	31.79	32.28	31.54	32.13	989,924	+0.12(+0.38%)
Oct 05, 2018	31.98	32.07	31.31	32.01	1,384,963	-0.30(-0.91%)
Oct 04, 2018	33.30	33.43	32.24	32.31	1,017,364	-0.83(-2.49%)
Oct 03, 2018	33.21	33.43	32.82	33.13	1,288,585	+0.10(+0.30%)
Oct 02, 2018	32.84	33.25	32.76	33.03	837,432	+0.33(+1.00%)
Oct 01, 2018	32.71	32.78	32.05	32.71	1,185,299	+0.04(+0.12%)
Sep 28, 2018	32.75	33.10	32.67	32.67	868,243	-0.15(-0.46%)
Sep 27, 2018	32.67	32.96	32.45	32.82	876,746	-0.15(-0.46%)
Sep 26, 2018	32.90	33.46	32.80	32.97	838,481	-0.20(-0.59%)
Sep 25, 2018	33.02	33.22	32.72	33.17	1,097,722	+0.28(+0.85%)
Sep 24, 2018	33.48	33.65	32.88	32.89	831,269	-0.63(-1.88%)
Sep 21, 2018	33.28	33.77	33.13	33.52	1,731,732	+0.76(+2.31%)
Sep 20, 2018	32.76	33.00	32.38	32.76	1,107,994	+0.67(+2.10%)
Sep 19, 2018	31.34	32.31	31.29	32.09	1,193,942	+0.42(+1.34%)
Sep 18, 2018	31.75	31.83	31.40	31.66	1,149,279	+0.54(+1.73%)
Sep 17, 2018	31.43	31.55	31.06	31.12	979,613	-0.20(-0.63%)
Sep 14, 2018	31.25	31.53	31.14	31.32	607,043	+0.14(+0.44%)
Sep 13, 2018	31.71	32.06	30.84	31.18	1,382,426	+0.05(+0.17%)
Sep 12, 2018	30.27	31.37	30.26	31.13	1,591,057	+0.99(+3.29%)
Sep 11, 2018	30.03	30.32	29.67	30.14	1,315,831	-0.18(-0.60%)
Sep 10, 2018	30.78	30.78	30.27	30.32	1,579,529	-0.30(-0.99%)
Sep 07, 2018	31.15	31.34	30.59	30.62	1,939,978	-0.76(-2.44%)
Sep 06, 2018	32.23	32.41	31.32	31.39	1,854,233	-0.58(-1.80%)
Sep 05, 2018	32.07	32.15	31.66	31.96	1,808,563	-0.11(-0.33%)

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.