Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.18	27.33	27.01	27.28	310,343	-0.03(-0.12%)
Nov 29, 2018	27.16	27.48	27.16	27.31	356,156	+0.11(+0.39%)
Nov 28, 2018	26.87	27.20	26.63	27.20	539,548	+0.41(+1.53%)
Nov 27, 2018	26.72	26.90	26.65	26.79	375,628	-0.15(-0.55%)
Nov 26, 2018	26.78	27.06	26.78	26.94	6,747,378	+0.47(+1.77%)
Nov 23, 2018	26.71	26.76	26.43	26.47	466,184	-1.01(-3.68%)
Nov 21, 2018		27.48	27.48	27.48	0	+0.51(+1.89%)
Nov 20, 2018	27.42	27.42	26.80	26.97	265,877	-0.83(-2.98%)
Nov 19, 2018	27.72	27.86	27.58	27.80	171,460	-0.08(-0.29%)
Nov 16, 2018	27.70	27.93	27.63	27.88	313,143	+0.21(+0.74%)
Nov 15, 2018	27.15	27.68	27.05	27.68	336,950	+0.46(+1.69%)
Nov 14, 2018	27.48	27.58	26.97	27.22	343,374	+0.08(+0.30%)
Nov 13, 2018	27.62	27.71	27.06	27.14	499,962	-0.63(-2.28%)
Nov 12, 2018	28.39	28.42	27.76	27.77	177,504	-0.50(-1.77%)
Nov 09, 2018	28.08	28.36	27.87	28.27	214,038	-0.11(-0.41%)
Nov 08, 2018	28.90	28.97	28.31	28.39	229,371	-0.54(-1.87%)
Nov 07, 2018	28.98	29.09	28.67	28.93	206,481	+0.30(+1.06%)
Nov 06, 2018	28.55	28.63	28.35	28.62	255,622	+0.15(+0.52%)
Nov 05, 2018	28.36	28.57	28.32	28.48	343,991	+0.45(+1.61%)
Nov 02, 2018	28.39	28.48	27.78	28.02	317,648	-0.14(-0.50%)
Nov 01, 2018	28.10	28.30	27.87	28.16	541,987	+0.09(+0.32%)
Oct 31, 2018	28.11	28.45	28.05	28.07	151,264	+0.19(+0.68%)
Oct 30, 2018	27.35	27.88	27.33	27.88	202,309	+0.57(+2.07%)
Oct 29, 2018	27.99	28.04	27.03	27.32	1,171,731	-0.44(-1.60%)
Oct 26, 2018	27.55	27.97	27.29	27.76	311,073	-0.05(-0.18%)
Oct 25, 2018	27.79	28.03	27.66	27.81	244,172	+0.32(+1.17%)
Oct 24, 2018	28.53	28.56	27.48	27.49	219,980	-1.03(-3.63%)
Oct 23, 2018	28.71	28.71	28.20	28.53	434,763	-0.69(-2.36%)
Oct 22, 2018	29.46	29.49	29.08	29.22	178,462	-0.27(-0.92%)
Oct 19, 2018	29.60	29.81	29.47	29.49	161,076	-0.04(-0.14%)
Oct 18, 2018	29.52	29.83	29.42	29.53	264,540	-0.30(-0.99%)
Oct 17, 2018	29.96	30.00	29.61	29.82	111,159	-0.24(-0.79%)
Oct 16, 2018	29.87	30.10	29.82	30.06	270,675	+0.27(+0.91%)
Oct 15, 2018	29.89	30.00	29.77	29.79	490,688	-0.03(-0.11%)
Oct 12, 2018	30.11	30.11	29.45	29.82	508,309	+0.15(+0.50%)
Oct 11, 2018	30.36	30.38	29.54	29.68	482,308	-0.90(-2.93%)
Oct 10, 2018	31.50	31.64	30.55	30.57	205,715	-0.91(-2.90%)
Oct 09, 2018	31.29	31.67	31.24	31.48	6,069,120	+0.24(+0.76%)
Oct 08, 2018	31.01	31.28	31.00	31.24	415,544	-0.07(-0.21%)
Oct 05, 2018	31.38	31.44	31.17	31.31	163,511	-0.16(-0.50%)
Oct 04, 2018	31.54	31.58	31.26	31.47	155,292	-0.17(-0.55%)
Oct 03, 2018	31.60	31.70	31.50	31.64	315,356	+0.21(+0.68%)
Oct 02, 2018	31.48	31.53	31.22	31.42	221,491	+0.01(+0.03%)
Oct 01, 2018	31.19	31.50	31.19	31.42	203,982	+0.44(+1.41%)
Sep 28, 2018	31.02	31.29	30.97	30.98	293,176	-0.16(-0.53%)
Sep 27, 2018	31.21	31.28	31.12	31.15	57,264	+0.04(+0.13%)
Sep 26, 2018	31.24	31.36	31.07	31.10	381,121	-0.16(-0.53%)
Sep 25, 2018	31.29	31.42	31.27	31.27	276,246	+0.26(+0.85%)
Sep 24, 2018	30.97	31.19	30.92	31.01	378,606	+0.39(+1.26%)
Sep 21, 2018	30.57	30.75	30.50	30.62	180,800	+0.16(+0.51%)
Sep 20, 2018	30.58	30.69	30.42	30.46	101,302	+0.04(+0.13%)
Sep 19, 2018	30.37	30.47	30.34	30.42	202,815	+0.12(+0.41%)
Sep 18, 2018	30.22	30.40	30.21	30.30	304,839	+0.27(+0.90%)
Sep 17, 2018	30.08	30.23	29.97	30.03	74,926	+0.06(+0.19%)
Sep 14, 2018	29.89	30.08	29.89	29.97	217,081	+0.08(+0.27%)
Sep 13, 2018	29.93	30.00	29.74	29.89	172,797	+0.02(+0.08%)
Sep 12, 2018	29.88	30.07	29.82	29.86	187,898	+0.24(+0.80%)
Sep 11, 2018	29.26	29.72	29.22	29.63	1,607,676	+0.36(+1.23%)
Sep 10, 2018	29.39	29.53	29.26	29.26	124,935	-0.02(-0.08%)
Sep 07, 2018	29.16	29.30	28.99	29.29	120,168	-0.06(-0.20%)
Sep 06, 2018	29.77	29.79	29.27	29.35	228,313	-0.46(-1.54%)
Sep 05, 2018	29.77	29.82	29.46	29.81	2,165,684	-0.08(-0.27%)

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.