Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.69	26.97	26.05	26.16	11,371,823	-0.62(-2.31%)
Nov 29, 2018	26.59	27.02	26.59	26.78	5,145,628	+0.10(+0.36%)
Nov 28, 2018	26.64	26.86	26.47	26.68	5,735,755	+0.19(+0.70%)
Nov 27, 2018	26.08	26.53	26.08	26.50	7,943,613	+0.41(+1.59%)
Nov 26, 2018	26.44	26.68	26.00	26.08	6,092,669	-0.11(-0.40%)
Nov 23, 2018	25.86	26.36	25.70	26.19	2,025,710	+0.14(+0.54%)
Nov 21, 2018		26.05	26.05	26.05	0	-0.05(-0.20%)
Nov 20, 2018	26.58	26.76	25.99	26.10	7,442,181	-0.86(-3.17%)
Nov 19, 2018	26.68	27.12	26.66	26.96	6,603,004	+0.28(+1.06%)
Nov 16, 2018	26.35	26.68	26.12	26.68	5,136,320	+0.19(+0.70%)
Nov 15, 2018	26.58	26.75	26.24	26.49	6,644,426	-0.23(-0.86%)
Nov 14, 2018	27.35	27.62	26.47	26.72	9,648,102	-0.84(-3.04%)
Nov 13, 2018	27.47	27.79	27.36	27.56	7,750,227	+0.01(+0.03%)
Nov 12, 2018	27.41	28.08	27.32	27.55	6,750,144	-0.02(-0.06%)
Nov 09, 2018	27.48	27.87	27.20	27.57	7,897,404	+0.04(+0.13%)
Nov 08, 2018	27.50	27.79	27.32	27.53	6,417,127	+0.03(+0.10%)
Nov 07, 2018	27.22	27.88	27.17	27.50	8,872,340	+0.43(+1.59%)
Nov 06, 2018	26.84	27.13	26.72	27.07	6,926,741	+0.19(+0.72%)
Nov 05, 2018	26.35	26.95	26.30	26.88	7,958,094	+0.39(+1.46%)
Nov 02, 2018	25.69	26.80	25.69	26.49	13,256,930	+0.74(+2.86%)
Nov 01, 2018	26.38	26.39	25.51	25.76	10,517,147	-0.38(-1.44%)
Oct 31, 2018	26.39	26.69	25.28	26.13	15,200,416	-0.29(-1.10%)
Oct 30, 2018	24.91	26.52	24.78	26.42	21,096,912	+1.63(+6.59%)
Oct 29, 2018	24.27	25.30	23.66	24.79	13,581,578	+0.57(+2.36%)
Oct 26, 2018	24.39	24.58	23.87	24.22	9,895,299	-0.37(-1.50%)
Oct 25, 2018	24.60	24.84	24.36	24.59	6,572,551	+0.04(+0.18%)
Oct 24, 2018	24.89	25.21	24.47	24.55	8,757,304	-0.42(-1.69%)
Oct 23, 2018	24.33	25.02	24.16	24.97	9,376,794	+0.40(+1.61%)
Oct 22, 2018	24.20	24.76	24.18	24.57	8,947,041	+0.37(+1.52%)
Oct 19, 2018	24.22	24.26	23.94	24.20	6,901,475	+0.18(+0.73%)
Oct 18, 2018	23.98	24.43	23.90	24.03	7,339,159	+0.06(+0.26%)
Oct 17, 2018	23.88	24.22	23.64	23.97	8,443,669	+0.08(+0.33%)
Oct 16, 2018	24.10	24.17	23.68	23.89	7,456,810	-0.26(-1.09%)
Oct 15, 2018	23.49	24.29	23.49	24.15	7,680,012	+0.51(+2.15%)
Oct 12, 2018	23.77	23.90	23.38	23.64	12,267,150	+0.16(+0.67%)
Oct 11, 2018	24.32	24.38	23.47	23.48	11,826,576	-0.87(-3.57%)
Oct 10, 2018	24.52	24.96	24.30	24.35	11,443,492	-0.17(-0.68%)
Oct 09, 2018	25.16	25.20	24.10	24.52	17,029,160	-1.26(-4.87%)
Oct 08, 2018	25.57	25.84	25.55	25.77	4,735,371	+0.25(+0.96%)
Oct 05, 2018	25.12	25.85	24.97	25.53	8,995,250	+0.25(+1.01%)
Oct 04, 2018	25.74	25.81	25.17	25.27	9,556,712	-0.53(-2.04%)
Oct 03, 2018	25.62	26.00	25.55	25.80	11,328,484	+0.26(+1.03%)
Oct 02, 2018	25.38	25.59	25.15	25.54	9,848,153	+0.29(+1.15%)
Oct 01, 2018	25.60	25.70	25.24	25.25	8,759,878	-0.32(-1.24%)
Sep 28, 2018	25.47	25.70	25.43	25.56	8,982,155	+0.10(+0.38%)
Sep 27, 2018	25.41	25.75	25.10	25.47	10,866,921	-0.34(-1.33%)
Sep 26, 2018	25.78	26.04	25.77	25.81	7,732,024	+0.11(+0.44%)
Sep 25, 2018	25.91	26.23	25.56	25.70	11,202,281	-0.31(-1.18%)
Sep 24, 2018	26.16	26.64	25.86	26.00	11,930,993	-0.30(-1.13%)
Sep 21, 2018	25.84	26.34	25.73	26.30	19,091,078	+0.68(+2.64%)
Sep 20, 2018	25.45	25.66	25.07	25.63	10,279,346	+0.26(+1.04%)
Sep 19, 2018	25.78	26.02	24.91	25.36	11,579,020	-0.36(-1.40%)
Sep 18, 2018	25.42	25.84	25.31	25.72	11,884,679	+0.40(+1.56%)
Sep 17, 2018	24.37	25.45	24.18	25.33	19,073,362	+0.91(+3.74%)
Sep 14, 2018	25.12	25.12	24.38	24.41	21,327,878	-0.68(-2.73%)
Sep 13, 2018	25.12	25.63	24.85	25.10	36,950,228	-2.77(-9.93%)
Sep 12, 2018	27.66	27.95	27.30	27.86	13,483,314	+0.30(+1.08%)
Sep 11, 2018	27.95	28.17	27.55	27.57	16,363,238	-0.32(-1.13%)
Sep 10, 2018	28.21	28.23	27.78	27.88	12,084,566	-0.54(-1.92%)
Sep 07, 2018	28.58	28.74	28.40	28.43	7,388,052	-0.17(-0.58%)
Sep 06, 2018	28.16	28.75	28.15	28.59	9,570,894	+0.53(+1.88%)
Sep 05, 2018	27.92	28.18	27.74	28.07	7,835,525	+0.05(+0.19%)

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.