Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	25.03	25.24	24.73	24.86	6,664,466	-0.20(-0.79%)
Nov 29, 2018	24.97	25.44	24.92	25.06	9,340,456	-0.01(-0.04%)
Nov 28, 2018	24.87	25.11	23.85	25.07	7,186,229	+0.32(+1.29%)
Nov 27, 2018	24.32	24.94	24.29	24.75	6,669,320	+0.20(+0.80%)
Nov 26, 2018	24.57	24.70	24.21	24.55	6,741,416	+0.25(+1.04%)
Nov 23, 2018	23.97	24.50	23.97	24.30	2,280,406	+0.24(+1.01%)
Nov 21, 2018		24.06	24.06	24.06	0	+0.31(+1.30%)
Nov 20, 2018	23.37	24.24	23.37	23.75	8,162,014	+0.10(+0.44%)
Nov 19, 2018	23.39	23.83	23.07	23.64	8,871,135	+0.23(+1.00%)
Nov 16, 2018	22.36	23.55	22.26	23.41	8,004,037	+0.81(+3.57%)
Nov 15, 2018	22.36	22.63	21.76	22.60	8,837,260	-0.40(-1.75%)
Nov 14, 2018	23.08	23.36	22.71	23.01	4,834,074	+0.14(+0.61%)
Nov 13, 2018	22.67	23.05	22.41	22.86	7,396,181	+0.36(+1.58%)
Nov 12, 2018	22.15	22.80	22.11	22.51	6,284,212	-0.40(-1.76%)
Nov 09, 2018	22.71	23.26	22.67	22.91	6,202,582	+0.20(+0.87%)
Nov 08, 2018	22.94	23.24	22.03	22.71	9,811,106	-0.82(-3.47%)
Nov 07, 2018	23.48	23.56	22.98	23.53	5,798,692	+0.20(+0.84%)
Nov 06, 2018	23.11	23.44	22.88	23.33	3,961,197	+0.14(+0.61%)
Nov 05, 2018	22.74	23.36	22.66	23.19	5,014,983	+0.44(+1.94%)
Nov 02, 2018	23.31	23.32	22.39	22.75	7,557,727	-0.37(-1.58%)
Nov 01, 2018	23.04	23.51	22.71	23.12	10,515,101	+0.08(+0.37%)
Oct 31, 2018	23.59	23.81	22.85	23.03	15,966,650	-0.31(-1.33%)
Oct 30, 2018	21.83	23.49	21.63	23.34	14,367,434	+1.39(+6.32%)
Oct 29, 2018	22.84	22.94	21.70	21.96	9,625,582	-0.48(-2.13%)
Oct 26, 2018	21.30	22.95	21.04	22.43	14,847,817	+0.72(+3.32%)
Oct 25, 2018	21.29	22.01	21.20	21.71	13,680,610	+0.96(+4.61%)
Oct 24, 2018	21.11	21.89	20.72	20.76	14,519,078	-0.24(-1.16%)
Oct 23, 2018	19.41	21.41	19.35	21.00	18,088,166	+1.42(+7.28%)
Oct 22, 2018	20.08	20.29	19.57	19.57	9,617,692	-0.66(-3.24%)
Oct 19, 2018	21.05	21.16	20.09	20.23	6,012,815	-0.81(-3.83%)
Oct 18, 2018	20.91	21.36	20.83	21.04	7,435,893	-0.36(-1.67%)
Oct 17, 2018	21.71	21.93	21.12	21.39	6,426,437	-0.75(-3.39%)
Oct 16, 2018	21.71	22.17	21.46	22.14	4,042,683	+0.64(+2.96%)
Oct 15, 2018	21.37	21.69	21.32	21.51	3,366,997	+0.05(+0.22%)
Oct 12, 2018	22.19	22.19	21.25	21.46	6,315,119	-0.39(-1.80%)
Oct 11, 2018	22.04	22.44	21.80	21.85	5,703,330	-0.24(-1.10%)
Oct 10, 2018	22.28	22.75	22.07	22.10	4,795,789	-0.27(-1.22%)
Oct 09, 2018	22.62	22.72	22.13	22.37	5,258,876	-0.32(-1.40%)
Oct 08, 2018	22.27	22.77	22.26	22.69	4,514,569	+0.32(+1.42%)
Oct 05, 2018	22.34	22.56	21.73	22.37	7,657,037	+0.07(+0.29%)
Oct 04, 2018	22.43	22.44	21.99	22.30	7,367,172	-0.28(-1.25%)
Oct 03, 2018	23.17	23.28	22.42	22.58	8,300,100	-0.52(-2.23%)
Oct 02, 2018	22.89	23.42	22.88	23.10	5,845,776	+0.12(+0.53%)
Oct 01, 2018	23.31	23.46	22.96	22.98	5,986,569	-0.24(-1.05%)
Sep 28, 2018	23.43	23.67	23.13	23.22	6,325,787	-0.20(-0.84%)
Sep 27, 2018	23.73	23.75	23.22	23.42	5,621,074	-0.52(-2.15%)
Sep 26, 2018	24.44	24.66	23.60	23.93	5,157,378	-0.35(-1.43%)
Sep 25, 2018	24.19	24.51	24.13	24.28	4,527,592	+0.20(+0.82%)
Sep 24, 2018	24.43	24.48	24.06	24.08	7,092,592	-0.53(-2.17%)
Sep 21, 2018	24.41	24.65	23.96	24.62	8,573,232	-0.12(-0.49%)
Sep 20, 2018	25.04	25.14	24.35	24.74	8,381,621	-0.28(-1.12%)
Sep 19, 2018	25.16	25.47	25.00	25.02	2,589,352	-0.23(-0.93%)
Sep 18, 2018	25.03	25.48	24.98	25.26	3,388,607	+0.27(+1.09%)
Sep 17, 2018	25.30	25.60	24.94	24.98	3,666,939	-0.26(-1.04%)
Sep 14, 2018	24.85	25.44	24.59	25.25	4,150,408	+0.17(+0.67%)
Sep 13, 2018	25.54	25.85	24.50	25.08	4,849,081	-0.59(-2.29%)
Sep 12, 2018	25.35	25.75	25.19	25.67	3,018,413	+0.34(+1.33%)
Sep 11, 2018	25.06	25.77	24.96	25.33	3,735,670	+0.21(+0.82%)
Sep 10, 2018	25.21	25.40	24.91	25.12	4,322,836	-0.01(-0.04%)
Sep 07, 2018	25.98	26.02	25.12	25.13	6,657,092	-1.09(-4.17%)
Sep 06, 2018	26.33	26.87	26.08	26.23	5,449,636	-0.42(-1.58%)
Sep 05, 2018	26.16	26.85	26.07	26.65	6,043,834	+0.49(+1.86%)

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.