Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.09	22.54	21.84	22.18	6,927,831	-0.09(-0.39%)
Nov 29, 2018	22.43	22.57	21.66	22.26	9,368,363	-0.25(-1.11%)
Nov 28, 2018	21.98	22.51	21.12	22.51	13,857,258	+0.47(+2.14%)
Nov 27, 2018	23.41	23.81	21.76	22.04	20,828,626	-2.00(-8.32%)
Nov 26, 2018	24.81	25.12	23.85	24.04	9,675,565	-0.69(-2.80%)
Nov 23, 2018	24.60	25.31	24.41	24.74	4,122,033	-0.56(-2.21%)
Nov 21, 2018		25.29	25.29	25.29	0	+0.57(+2.29%)
Nov 20, 2018	25.51	25.77	24.41	24.73	9,443,730	-1.51(-5.76%)
Nov 19, 2018	26.59	26.68	25.86	26.24	6,377,143	-0.42(-1.59%)
Nov 16, 2018	26.35	26.99	26.28	26.66	4,742,875	+0.16(+0.62%)
Nov 15, 2018	25.97	26.64	25.82	26.50	5,515,028	+0.39(+1.51%)
Nov 14, 2018	26.32	26.83	25.84	26.10	4,770,652	-0.08(-0.29%)
Nov 13, 2018	26.10	26.85	26.10	26.18	4,765,108	+0.04(+0.15%)
Nov 12, 2018	26.53	26.60	25.80	26.14	6,681,680	-0.49(-1.84%)
Nov 09, 2018	26.89	27.20	26.27	26.63	7,207,631	-0.61(-2.22%)
Nov 08, 2018	28.09	28.20	27.08	27.24	6,341,827	-0.94(-3.34%)
Nov 07, 2018	28.21	28.65	28.05	28.18	5,929,382	+0.28(+1.00%)
Nov 06, 2018	27.65	28.37	27.44	27.90	7,227,110	+0.19(+0.69%)
Nov 05, 2018	26.79	28.15	26.58	27.71	9,187,244	+0.85(+3.18%)
Nov 02, 2018	26.60	27.94	26.01	26.85	12,315,651	+0.77(+2.94%)
Nov 01, 2018	25.88	26.31	25.10	26.09	8,332,169	+0.61(+2.41%)
Oct 31, 2018	24.68	25.64	24.41	25.47	7,338,926	+1.16(+4.78%)
Oct 30, 2018	24.25	24.58	23.85	24.31	7,220,621	-0.04(-0.16%)
Oct 29, 2018	25.13	25.27	24.03	24.35	7,995,465	-0.37(-1.51%)
Oct 26, 2018	24.72	24.96	24.14	24.72	9,583,179	-0.75(-2.94%)
Oct 25, 2018	24.72	25.76	24.65	25.47	7,964,167	+1.05(+4.28%)
Oct 24, 2018	25.47	26.32	24.37	24.43	8,819,504	-1.28(-4.97%)
Oct 23, 2018	25.89	25.98	25.12	25.70	9,352,166	-0.93(-3.50%)
Oct 22, 2018	26.60	26.73	26.17	26.63	5,256,376	+0.14(+0.54%)
Oct 19, 2018	26.88	26.88	26.17	26.49	9,250,200	-0.32(-1.18%)
Oct 18, 2018	26.94	27.33	26.40	26.81	10,774,506	-0.26(-0.96%)
Oct 17, 2018	26.57	27.11	26.23	27.07	9,129,710	+0.54(+2.03%)
Oct 16, 2018	27.19	27.24	26.17	26.53	10,263,091	-0.33(-1.22%)
Oct 15, 2018	27.24	27.46	26.81	26.85	7,996,478	-0.62(-2.27%)
Oct 12, 2018	27.60	27.84	27.16	27.48	5,951,445	+0.45(+1.67%)
Oct 11, 2018	26.85	27.60	26.36	27.03	8,158,469	+0.08(+0.28%)
Oct 10, 2018	27.90	28.10	26.91	26.95	8,551,187	-1.10(-3.94%)
Oct 09, 2018	28.09	28.43	27.87	28.05	4,963,920	-0.28(-0.98%)
Oct 08, 2018	28.05	28.41	27.72	28.33	5,411,942	+0.11(+0.37%)
Oct 05, 2018	28.44	28.65	27.85	28.23	6,356,186	-0.50(-1.74%)
Oct 04, 2018	28.61	29.68	28.41	28.73	9,298,423	+0.02(+0.07%)
Oct 03, 2018	28.50	28.80	28.31	28.71	6,719,884	+0.32(+1.12%)
Oct 02, 2018	28.39	28.80	27.69	28.39	13,024,804	-0.65(-2.25%)
Oct 01, 2018	29.67	29.67	28.19	29.04	12,355,200	-0.22(-0.75%)
Sep 28, 2018	28.71	29.68	28.44	29.26	6,485,857	+0.40(+1.40%)
Sep 27, 2018	28.51	28.92	28.21	28.86	5,015,702	+0.25(+0.87%)
Sep 26, 2018	28.88	29.11	28.55	28.61	5,887,174	-0.39(-1.36%)
Sep 25, 2018	28.46	29.15	28.46	29.01	6,524,862	+0.75(+2.65%)
Sep 24, 2018	27.78	28.69	27.68	28.26	6,120,569	+0.29(+1.03%)
Sep 21, 2018	28.77	28.77	27.61	27.97	11,113,197	-0.69(-2.41%)
Sep 20, 2018	29.24	29.26	28.57	28.66	8,435,882	+0.00(+0.00%)
Sep 19, 2018	28.80	29.23	28.64	28.66	5,759,191	+0.13(+0.47%)
Sep 18, 2018	28.27	28.98	28.26	28.53	6,352,530	+0.62(+2.24%)
Sep 17, 2018	27.79	28.31	27.79	27.90	4,730,596	+0.15(+0.55%)
Sep 14, 2018	27.65	28.13	27.33	27.75	6,096,427	+0.21(+0.77%)
Sep 13, 2018	27.97	28.01	27.39	27.54	4,446,888	-0.05(-0.17%)
Sep 12, 2018	27.40	27.90	27.12	27.58	5,994,049	+0.30(+1.09%)
Sep 11, 2018	27.23	27.46	26.78	27.29	6,931,152	-0.48(-1.73%)
Sep 10, 2018	28.11	28.18	27.67	27.77	4,706,863	-0.13(-0.48%)
Sep 07, 2018	28.43	28.58	27.56	27.90	6,738,430	-0.58(-2.02%)
Sep 06, 2018	28.44	29.09	28.13	28.48	6,457,360	+0.25(+0.88%)
Sep 05, 2018	28.04	28.49	27.86	28.23	5,635,273	+0.10(+0.34%)

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.