Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.78	22.85	22.74	22.84	565,297	-0.06(-0.25%)
Nov 29, 2018	22.87	22.99	22.84	22.90	473,029	-0.12(-0.50%)
Nov 28, 2018	22.74	23.04	22.65	23.01	500,292	+0.27(+1.20%)
Nov 27, 2018	22.69	22.75	22.62	22.74	925,684	-0.05(-0.22%)
Nov 26, 2018	22.75	22.86	22.74	22.79	524,650	+0.34(+1.51%)
Nov 23, 2018	22.45	22.53	22.45	22.45	1,229,186	-0.21(-0.95%)
Nov 21, 2018		22.67	22.67	22.67	0	+0.29(+1.29%)
Nov 20, 2018	22.52	22.59	22.35	22.38	3,286,346	-0.43(-1.88%)
Nov 19, 2018	22.93	22.96	22.74	22.81	473,028	-0.13(-0.58%)
Nov 16, 2018	22.82	22.98	22.81	22.94	380,211	+0.02(+0.07%)
Nov 15, 2018	22.68	22.96	22.60	22.92	2,204,931	+0.09(+0.40%)
Nov 14, 2018	22.99	23.01	22.72	22.83	372,213	+0.05(+0.22%)
Nov 13, 2018	22.80	22.98	22.75	22.78	1,030,410	+0.04(+0.18%)
Nov 12, 2018	22.99	23.01	22.74	22.74	1,692,550	-0.39(-1.68%)
Nov 09, 2018	23.13	23.16	23.03	23.13	495,255	-0.15(-0.64%)
Nov 08, 2018	23.43	23.49	23.25	23.28	394,204	-0.21(-0.91%)
Nov 07, 2018	23.44	23.51	23.36	23.49	433,153	+0.26(+1.14%)
Nov 06, 2018	23.15	23.25	23.11	23.23	301,949	+0.10(+0.43%)
Nov 05, 2018	23.14	23.20	23.06	23.13	636,644	+0.06(+0.25%)
Nov 02, 2018	23.26	23.29	22.97	23.07	394,486	-0.05(-0.21%)
Nov 01, 2018	23.01	23.12	22.94	23.12	408,329	+0.29(+1.27%)
Oct 31, 2018	22.88	22.98	22.82	22.83	486,473	+0.15(+0.66%)
Oct 30, 2018	22.49	22.69	22.44	22.68	913,934	+0.22(+0.99%)
Oct 29, 2018	22.76	22.80	22.26	22.46	716,834	-0.01(-0.04%)
Oct 26, 2018	22.34	22.63	22.20	22.47	1,052,568	-0.19(-0.84%)
Oct 25, 2018	22.56	22.75	22.49	22.66	931,033	+0.28(+1.26%)
Oct 24, 2018	22.87	22.91	22.38	22.38	773,501	-0.64(-2.77%)
Oct 23, 2018	22.86	23.10	22.74	23.01	4,160,466	-0.20(-0.85%)
Oct 22, 2018	23.35	23.37	23.17	23.21	1,473,467	-0.17(-0.74%)
Oct 19, 2018	23.35	23.50	23.32	23.39	446,020	+0.12(+0.50%)
Oct 18, 2018	23.52	23.55	23.15	23.27	641,589	-0.31(-1.33%)
Oct 17, 2018	23.67	23.70	23.50	23.58	378,005	-0.20(-0.83%)
Oct 16, 2018	23.65	23.82	23.64	23.78	420,772	+0.39(+1.66%)
Oct 15, 2018	23.37	23.52	23.31	23.39	1,416,993	-0.02(-0.07%)
Oct 12, 2018	23.50	23.51	23.16	23.41	3,398,196	+0.02(+0.07%)
Oct 11, 2018	23.66	23.69	23.23	23.39	3,325,023	-0.34(-1.43%)
Oct 10, 2018	24.16	24.16	23.69	23.73	613,689	-0.45(-1.88%)
Oct 09, 2018	24.01	24.21	23.97	24.19	381,126	-0.06(-0.24%)
Oct 08, 2018	24.08	24.25	24.03	24.25	614,281	-0.06(-0.24%)
Oct 05, 2018	24.41	24.43	24.22	24.30	389,526	-0.18(-0.74%)
Oct 04, 2018	24.58	24.59	24.35	24.49	395,711	-0.17(-0.70%)
Oct 03, 2018	24.74	24.78	24.65	24.66	452,546	-0.02(-0.07%)
Oct 02, 2018	24.68	24.74	24.59	24.68	411,106	-0.13(-0.53%)
Oct 01, 2018	24.85	24.92	24.78	24.81	412,467	+0.05(+0.20%)
Sep 28, 2018	24.74	24.86	24.73	24.76	362,792	-0.21(-0.83%)
Sep 27, 2018	24.98	25.10	24.96	24.96	460,114	-0.06(-0.23%)
Sep 26, 2018	25.01	25.16	25.01	25.02	461,824	-0.02(-0.10%)
Sep 25, 2018	25.11	25.15	25.05	25.05	435,091	+0.12(+0.50%)
Sep 24, 2018	25.03	25.06	24.92	24.92	459,481	-0.06(-0.23%)
Sep 21, 2018	24.97	25.05	24.94	24.98	401,744	-0.01(-0.03%)
Sep 20, 2018	24.93	24.99	24.86	24.99	345,685	+0.31(+1.27%)
Sep 19, 2018	24.63	24.72	24.62	24.68	361,817	+0.08(+0.34%)
Sep 18, 2018	24.48	24.60	24.48	24.59	567,568	+0.32(+1.33%)
Sep 17, 2018	24.36	24.42	24.27	24.27	349,324	+0.07(+0.31%)
Sep 14, 2018	24.23	24.28	24.16	24.20	5,206,954	+0.02(+0.10%)
Sep 13, 2018	24.24	24.26	24.15	24.17	309,599	+0.17(+0.72%)
Sep 12, 2018	23.93	24.06	23.93	24.00	393,297	+0.08(+0.35%)
Sep 11, 2018	23.77	23.92	23.75	23.91	454,301	+0.03(+0.14%)
Sep 10, 2018	23.94	23.95	23.87	23.88	419,347	+0.14(+0.59%)
Sep 07, 2018	23.72	23.80	23.68	23.74	1,683,069	-0.17(-0.73%)
Sep 06, 2018	23.96	24.02	23.83	23.91	618,051	-0.07(-0.31%)
Sep 05, 2018	24.05	24.05	23.91	23.99	4,002,089	-0.15(-0.62%)

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.