Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.74	24.14	23.40	23.81	1,417,013	-0.04(-0.16%)
Nov 29, 2018	23.79	24.10	23.24	23.84	1,873,444	-0.09(-0.36%)
Nov 28, 2018	22.86	24.01	22.56	23.93	2,289,019	+1.30(+5.77%)
Nov 27, 2018	22.75	22.91	22.38	22.63	2,058,069	-0.32(-1.38%)
Nov 26, 2018	22.51	23.03	22.47	22.94	1,302,484	+0.82(+3.68%)
Nov 23, 2018	22.29	22.75	22.11	22.13	534,755	-0.37(-1.66%)
Nov 21, 2018		22.50	22.50	22.50	0	+0.92(+4.27%)
Nov 20, 2018	22.24	22.47	21.39	21.58	2,891,485	-1.20(-5.26%)
Nov 19, 2018	23.73	24.13	22.57	22.78	1,378,649	-1.07(-4.50%)
Nov 16, 2018	23.82	24.18	23.47	23.85	1,019,569	-0.29(-1.19%)
Nov 15, 2018	23.43	24.17	22.98	24.14	2,302,926	+0.52(+2.19%)
Nov 14, 2018	22.95	23.95	22.95	23.62	2,132,134	+0.97(+4.28%)
Nov 13, 2018	22.84	23.45	22.57	22.65	2,309,395	-0.03(-0.13%)
Nov 12, 2018	23.74	24.05	22.62	22.68	2,212,937	-1.25(-5.21%)
Nov 09, 2018	25.46	25.73	23.78	23.93	1,713,115	-1.73(-6.73%)
Nov 08, 2018	25.75	26.12	25.46	25.66	1,576,425	-0.56(-2.12%)
Nov 07, 2018	26.49	26.88	25.93	26.21	1,119,121	-0.12(-0.44%)
Nov 06, 2018	25.80	26.68	25.80	26.33	816,266	+0.39(+1.52%)
Nov 05, 2018	26.62	26.79	25.75	25.93	960,623	-0.72(-2.70%)
Nov 02, 2018	27.54	27.64	26.26	26.65	1,383,545	-0.59(-2.18%)
Nov 01, 2018	25.46	27.61	25.15	27.25	2,378,431	+1.77(+6.97%)
Oct 31, 2018	24.83	25.84	24.75	25.47	2,462,302	+1.44(+5.99%)
Oct 30, 2018	23.43	24.10	22.88	24.04	1,939,675	+0.62(+2.66%)
Oct 29, 2018	25.14	25.73	23.23	23.41	2,730,927	-1.53(-6.15%)
Oct 26, 2018	27.21	27.85	24.59	24.95	3,671,139	-3.43(-12.10%)
Oct 25, 2018	26.82	28.55	26.82	28.38	2,924,041	+1.85(+6.98%)
Oct 24, 2018	28.04	28.24	26.50	26.53	1,712,066	-1.56(-5.57%)
Oct 23, 2018	28.68	28.68	27.65	28.09	1,820,763	-1.16(-3.97%)
Oct 22, 2018	29.92	30.02	29.10	29.25	1,107,456	-0.56(-1.87%)
Oct 19, 2018	30.52	30.82	29.77	29.81	1,198,899	-0.63(-2.08%)
Oct 18, 2018	31.36	31.46	30.20	30.44	1,847,995	-1.15(-3.64%)
Oct 17, 2018	31.38	32.16	30.78	31.59	1,110,521	+0.22(+0.70%)
Oct 16, 2018	30.71	31.44	30.32	31.37	918,548	+0.97(+3.19%)
Oct 15, 2018	30.39	30.71	30.03	30.40	935,455	-0.13(-0.44%)
Oct 12, 2018	30.96	30.98	29.79	30.54	782,480	+0.14(+0.47%)
Oct 11, 2018	29.68	31.05	29.51	30.39	1,519,278	+0.59(+1.96%)
Oct 10, 2018	30.84	31.40	29.74	29.81	1,713,294	-1.08(-3.51%)
Oct 09, 2018	29.97	31.16	29.97	30.89	1,386,316	+0.46(+1.51%)
Oct 08, 2018	30.36	30.74	29.79	30.43	1,516,897	-0.30(-0.97%)
Oct 05, 2018	32.38	32.44	30.08	30.73	2,461,501	-1.56(-4.84%)
Oct 04, 2018	32.65	33.09	32.12	32.29	1,257,480	-0.36(-1.12%)
Oct 03, 2018	32.05	33.33	31.99	32.66	971,348	+0.85(+2.68%)
Oct 02, 2018	32.02	32.51	31.60	31.80	794,191	-0.34(-1.04%)
Oct 01, 2018	32.56	32.56	31.49	32.14	1,257,930	-0.33(-1.00%)
Sep 28, 2018	32.34	32.78	32.16	32.47	909,782	+0.02(+0.06%)
Sep 27, 2018	32.40	32.92	32.02	32.45	913,689	-0.03(-0.09%)
Sep 26, 2018	32.63	32.99	32.35	32.48	932,938	-0.12(-0.38%)
Sep 25, 2018	32.39	32.74	32.08	32.60	662,079	+0.35(+1.10%)
Sep 24, 2018	32.72	32.88	31.89	32.25	577,436	-0.65(-1.98%)
Sep 21, 2018	33.12	33.23	32.73	32.90	1,385,788	-0.10(-0.29%)
Sep 20, 2018	32.11	33.03	31.92	32.99	1,531,293	+1.04(+3.27%)
Sep 19, 2018	32.28	32.66	31.82	31.95	607,539	-0.34(-1.04%)
Sep 18, 2018	31.81	32.41	31.74	32.28	732,537	+0.56(+1.75%)
Sep 17, 2018	32.10	32.21	31.67	31.73	781,158	-0.41(-1.28%)
Sep 14, 2018	32.45	32.76	31.66	32.14	1,263,691	-0.20(-0.62%)
Sep 13, 2018	32.98	33.31	32.19	32.34	1,198,893	-0.65(-1.97%)
Sep 12, 2018	32.00	33.02	31.86	32.99	1,313,642	+0.97(+3.02%)
Sep 11, 2018	31.52	32.11	31.39	32.03	1,044,019	+0.19(+0.60%)
Sep 10, 2018	31.55	31.90	31.29	31.83	1,082,289	+0.39(+1.25%)
Sep 07, 2018	31.40	31.85	31.14	31.44	1,782,892	-0.12(-0.39%)
Sep 06, 2018	33.18	33.35	31.51	31.57	1,851,005	-1.46(-4.41%)
Sep 05, 2018	33.66	33.66	32.77	33.02	1,234,230	-0.78(-2.29%)

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.