Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	24.04	24.29	23.94	24.07	6,483,013	-0.11(-0.46%)
Nov 29, 2018	24.07	24.42	24.04	24.18	6,533,054	+0.18(+0.77%)
Nov 28, 2018	23.96	24.08	23.59	23.99	6,729,980	-0.01(-0.06%)
Nov 27, 2018	23.92	24.18	23.88	24.01	6,014,058	+0.01(+0.03%)
Nov 26, 2018	24.16	24.33	23.84	24.00	6,027,602	-0.09(-0.37%)
Nov 23, 2018	24.47	24.76	23.94	24.09	6,387,413	-0.68(-2.74%)
Nov 21, 2018		24.77	24.77	24.77	0	+1.05(+4.45%)
Nov 20, 2018	23.70	23.85	23.44	23.71	10,213,966	-0.46(-1.89%)
Nov 19, 2018	24.23	24.40	23.84	24.17	6,227,780	-0.30(-1.23%)
Nov 16, 2018	24.83	24.91	24.44	24.47	5,850,053	-0.24(-0.95%)
Nov 15, 2018	24.55	24.86	24.44	24.71	6,705,570	+0.08(+0.33%)
Nov 14, 2018	24.31	24.80	24.25	24.63	7,188,030	+0.65(+2.70%)
Nov 13, 2018	24.55	24.76	23.91	23.98	6,788,617	-0.71(-2.90%)
Nov 12, 2018	24.98	25.00	24.61	24.69	6,264,248	-0.10(-0.42%)
Nov 09, 2018	24.82	25.05	24.52	24.80	6,394,739	-0.35(-1.38%)
Nov 08, 2018	25.81	25.85	24.97	25.14	6,377,346	-0.77(-2.99%)
Nov 07, 2018	25.77	26.07	25.67	25.92	7,000,266	+0.60(+2.36%)
Nov 06, 2018	25.18	25.44	25.06	25.32	4,733,704	+0.21(+0.85%)
Nov 05, 2018	24.98	25.25	24.89	25.11	3,779,863	+0.37(+1.49%)
Nov 02, 2018	24.99	25.30	24.61	24.74	5,129,140	-0.07(-0.30%)
Nov 01, 2018	24.90	25.36	24.42	24.81	7,374,264	+0.26(+1.05%)
Oct 31, 2018	24.89	25.06	24.47	24.55	5,577,427	+0.13(+0.54%)
Oct 30, 2018	24.34	24.68	24.22	24.42	7,792,656	-0.04(-0.18%)
Oct 29, 2018	25.29	25.29	24.17	24.47	6,110,600	-0.51(-2.04%)
Oct 26, 2018	24.44	25.14	24.28	24.97	5,671,385	+0.21(+0.83%)
Oct 25, 2018	24.85	25.00	24.66	24.77	5,340,176	+0.26(+1.05%)
Oct 24, 2018	25.50	25.54	24.51	24.51	7,327,668	-0.88(-3.48%)
Oct 23, 2018	25.69	25.75	25.17	25.39	6,075,264	-0.74(-2.85%)
Oct 22, 2018	26.48	26.53	26.04	26.14	5,077,213	-0.19(-0.73%)
Oct 19, 2018	26.20	26.47	26.06	26.33	6,245,510	+0.16(+0.62%)
Oct 18, 2018	26.42	26.57	26.04	26.17	6,545,153	-0.53(-1.99%)
Oct 17, 2018	26.91	27.00	26.49	26.70	5,137,584	-0.42(-1.55%)
Oct 16, 2018	27.23	27.36	26.95	27.12	3,850,658	-0.01(-0.05%)
Oct 15, 2018	27.16	27.47	26.99	27.13	4,598,103	+0.13(+0.46%)
Oct 12, 2018	26.68	27.13	26.55	27.01	6,175,237	+0.80(+3.04%)
Oct 11, 2018	27.33	27.52	26.18	26.21	7,740,740	-1.33(-4.82%)
Oct 10, 2018	28.80	28.80	27.49	27.54	6,484,107	-1.19(-4.13%)
Oct 09, 2018	29.04	29.18	28.70	28.73	4,562,385	-0.18(-0.61%)
Oct 08, 2018	28.63	29.07	28.55	28.90	4,088,134	+0.03(+0.10%)
Oct 05, 2018	29.48	29.51	28.80	28.87	5,232,787	-0.61(-2.08%)
Oct 04, 2018	29.22	29.54	29.06	29.48	8,131,202	+0.21(+0.70%)
Oct 03, 2018	29.03	29.48	28.81	29.28	5,889,205	+0.30(+1.04%)
Oct 02, 2018	29.32	29.33	28.81	28.98	3,973,130	-0.34(-1.16%)
Oct 01, 2018	28.90	29.33	28.81	29.32	4,748,879	+0.80(+2.79%)
Sep 28, 2018	29.03	29.08	28.46	28.52	4,540,906	-0.46(-1.58%)
Sep 27, 2018	28.78	29.19	28.76	28.98	4,939,221	+0.30(+1.05%)
Sep 26, 2018	28.55	29.07	28.51	28.67	7,236,724	+0.07(+0.26%)
Sep 25, 2018	29.29	29.52	28.57	28.60	6,463,665	-0.55(-1.87%)
Sep 24, 2018	29.10	29.40	28.87	29.15	4,824,065	+0.36(+1.25%)
Sep 21, 2018	28.67	29.05	28.67	28.78	3,146,971	+0.23(+0.80%)
Sep 20, 2018	29.08	29.13	28.41	28.56	4,480,980	-0.33(-1.15%)
Sep 19, 2018	29.18	29.25	28.84	28.89	4,141,005	-0.27(-0.91%)
Sep 18, 2018	28.36	29.18	28.31	29.15	4,685,781	+1.01(+3.59%)
Sep 17, 2018	28.33	28.48	28.09	28.14	2,967,586	-0.05(-0.18%)
Sep 14, 2018	28.22	28.53	28.14	28.19	3,691,657	-0.07(-0.23%)
Sep 13, 2018	28.40	28.63	28.25	28.26	4,153,147	-0.16(-0.57%)
Sep 12, 2018	28.65	28.74	28.39	28.42	4,823,885	-0.01(-0.05%)
Sep 11, 2018	28.15	28.50	27.81	28.44	4,919,992	+0.04(+0.16%)
Sep 10, 2018	28.89	29.12	28.38	28.39	4,231,647	-0.38(-1.31%)
Sep 07, 2018	28.76	28.85	28.43	28.77	4,672,228	-0.21(-0.71%)
Sep 06, 2018	29.39	29.52	28.84	28.98	3,029,908	-0.53(-1.80%)
Sep 05, 2018	29.51	29.59	28.89	29.51	3,775,711	+0.00(+0.00%)

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.