Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.98	22.20	21.98	22.19	5,467	-0.05(-0.22%)
Nov 29, 2018	22.54	22.54	21.99	22.24	12,491	-0.01(-0.04%)
Nov 28, 2018	22.07	22.25	21.82	22.25	8,845	+0.43(+1.96%)
Nov 27, 2018	21.48	21.82	21.48	21.82	1,676	+0.34(+1.57%)
Nov 26, 2018	21.73	21.73	21.47	21.48	10,737	+0.20(+0.92%)
Nov 23, 2018	21.33	21.39	21.17	21.29	8,769	-0.11(-0.50%)
Nov 21, 2018		21.39	21.39	21.39	0	+0.27(+1.28%)
Nov 20, 2018	21.79	21.79	21.12	21.12	3,862	-1.15(-5.18%)
Nov 19, 2018	22.79	22.79	22.20	22.28	16,986	-0.19(-0.86%)
Nov 16, 2018	22.42	22.58	22.38	22.47	9,491	-0.35(-1.53%)
Nov 15, 2018	23.23	23.23	22.55	22.82	61,660	-0.50(-2.16%)
Nov 14, 2018	23.77	23.77	23.22	23.32	4,953	-0.29(-1.21%)
Nov 13, 2018	23.73	23.73	23.45	23.61	15,862	-0.06(-0.27%)
Nov 12, 2018	24.08	24.08	23.61	23.67	6,311	-0.20(-0.85%)
Nov 09, 2018	23.97	24.03	23.77	23.87	1,547	-0.16(-0.66%)
Nov 08, 2018	24.07	24.32	24.02	24.03	84,426	+0.23(+0.95%)
Nov 07, 2018	23.61	23.83	23.53	23.81	5,969	+0.37(+1.60%)
Nov 06, 2018	23.67	23.67	23.43	23.43	3,044	-0.02(-0.11%)
Nov 05, 2018	23.14	23.46	23.14	23.46	8,835	+0.25(+1.09%)
Nov 02, 2018	23.37	23.37	23.21	23.21	3,301	+0.13(+0.55%)
Nov 01, 2018	23.08	23.08	23.08	23.08	453	+0.06(+0.25%)
Oct 31, 2018	23.11	23.20	23.02	23.02	1,637	-0.09(-0.39%)
Oct 30, 2018	23.05	23.12	23.00	23.11	1,050	+0.23(+1.03%)
Oct 29, 2018	22.79	22.91	22.74	22.88	3,218	+0.70(+3.15%)
Oct 26, 2018	22.42	22.42	22.18	22.18	1,134	-0.41(-1.80%)
Oct 25, 2018		22.59	22.59	22.59	183	-0.00(-0.00%)
Oct 24, 2018	22.59	22.59	22.59	22.59	206	+0.11(+0.47%)
Oct 23, 2018		22.48	22.48	22.48	2	-0.00(-0.01%)
Oct 22, 2018	22.70	22.70	22.48	22.48	962	-0.16(-0.72%)
Oct 19, 2018		22.64	22.64	22.64	30	+0.00(+0.00%)
Oct 18, 2018	22.64	22.64	22.64	22.64	418	+0.05(+0.23%)
Oct 17, 2018	22.61	22.61	22.59	22.59	978	-0.18(-0.78%)
Oct 16, 2018		22.77	22.77	22.77	38	+0.00(+0.00%)
Oct 15, 2018	22.77	22.77	22.77	22.77	706	+0.19(+0.86%)
Oct 12, 2018	22.63	22.63	22.58	22.58	928	+0.19(+0.83%)
Oct 11, 2018	22.59	22.59	22.33	22.39	3,258	-0.50(-2.17%)
Oct 10, 2018	22.63	22.98	22.63	22.89	6,026	-0.10(-0.42%)
Oct 09, 2018	22.85	23.18	22.85	22.98	5,412	-0.04(-0.17%)
Oct 08, 2018	22.91	23.05	22.88	23.02	3,987	+0.15(+0.64%)
Oct 05, 2018	23.74	23.74	22.81	22.88	1,753	+0.02(+0.08%)
Oct 04, 2018	22.86	22.86	22.86	22.86	284	-0.43(-1.83%)
Oct 03, 2018	23.26	23.37	23.25	23.28	24,187	+0.02(+0.08%)
Oct 02, 2018	23.56	23.56	23.26	23.26	2,307	-0.54(-2.28%)
Oct 01, 2018	23.84	23.84	23.81	23.81	1,121	+0.05(+0.20%)
Sep 28, 2018	23.85	23.85	23.76	23.76	1,237	+0.02(+0.10%)
Sep 27, 2018	23.83	23.85	23.73	23.73	2,191	-0.13(-0.56%)
Sep 26, 2018	23.75	23.87	23.75	23.87	563	+0.27(+1.16%)
Sep 25, 2018	23.59	23.59	23.59	23.59	309	+0.03(+0.12%)
Sep 24, 2018	23.82	23.82	23.57	23.57	10,659	-0.23(-0.97%)
Sep 21, 2018	23.91	23.91	23.80	23.80	4,745	+0.06(+0.26%)
Sep 20, 2018	23.69	23.73	23.69	23.73	1,612	-0.02(-0.10%)
Sep 19, 2018		23.76	23.76	23.76	63	-0.00(-0.01%)
Sep 18, 2018	23.76	23.76	23.76	23.76	826	+0.12(+0.51%)
Sep 17, 2018	23.70	23.70	23.64	23.64	379	-0.17(-0.70%)
Sep 14, 2018	23.81	23.85	23.81	23.81	1,237	-0.22(-0.90%)
Sep 13, 2018	24.02	24.02	24.02	24.02	413	-0.11(-0.46%)
Sep 12, 2018	24.24	24.24	24.13	24.13	414	+0.01(+0.04%)
Sep 11, 2018	24.17	24.19	24.12	24.12	1,116	+0.12(+0.50%)
Sep 10, 2018	24.00	24.00	24.00	24.00	353	-0.00(-0.01%)
Sep 07, 2018	23.88	24.02	23.88	24.01	1,033	+0.11(+0.48%)
Sep 05, 2018		23.89	23.89	23.89	0	-0.07(-0.28%)

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.