Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.84	22.93	22.82	22.89	2,534,183	-0.02(-0.09%)
Nov 29, 2018	22.85	23.00	22.82	22.91	5,344,937	+0.07(+0.31%)
Nov 28, 2018	22.61	22.86	22.57	22.84	4,202,187	+0.33(+1.47%)
Nov 27, 2018	22.60	22.62	22.46	22.51	3,051,775	-0.26(-1.14%)
Nov 26, 2018	22.81	22.92	22.74	22.77	2,838,858	+0.08(+0.35%)
Nov 23, 2018	22.73	22.74	22.53	22.69	2,619,429	-0.15(-0.66%)
Nov 22, 2018	22.89	22.89	22.78	22.84	850,831	-0.03(-0.13%)
Nov 21, 2018	22.62	23.02	22.58	22.87	2,900,910	+0.35(+1.55%)
Nov 20, 2018	22.68	22.68	22.45	22.52	3,019,822	-0.31(-1.36%)
Nov 19, 2018	22.88	22.95	22.77	22.83	3,445,386	-0.07(-0.31%)
Nov 16, 2018	22.83	22.93	22.80	22.90	2,827,495	+0.00(+0.00%)
Nov 15, 2018	22.86	22.95	22.76	22.90	3,909,628	+0.02(+0.09%)
Nov 14, 2018	22.92	23.06	22.76	22.88	3,237,263	+0.02(+0.09%)
Nov 13, 2018	22.84	23.04	22.81	22.86	3,998,734	-0.01(-0.04%)
Nov 12, 2018	23.02	23.03	22.84	22.87	2,784,602	-0.13(-0.57%)
Nov 09, 2018	22.95	23.06	22.91	23.00	5,042,782	-0.10(-0.43%)
Nov 08, 2018	23.08	23.14	22.99	23.10	3,211,441	+0.04(+0.17%)
Nov 07, 2018	23.07	23.10	22.94	23.06	3,932,782	+0.11(+0.48%)
Nov 06, 2018	22.86	22.97	22.81	22.95	3,028,763	+0.12(+0.53%)
Nov 05, 2018	22.70	22.87	22.70	22.83	4,544,231	+0.13(+0.57%)
Nov 02, 2018	22.84	22.88	22.60	22.70	3,735,891	-0.02(-0.09%)
Nov 01, 2018	22.62	22.74	22.54	22.72	2,626,070	+0.18(+0.80%)
Oct 31, 2018	22.57	22.67	22.53	22.54	3,185,866	+0.14(+0.63%)
Oct 30, 2018	22.11	22.41	22.08	22.40	2,479,599	+0.29(+1.31%)
Oct 29, 2018	22.42	22.49	21.97	22.11	2,178,848	-0.15(-0.67%)
Oct 26, 2018	22.20	22.36	22.02	22.26	4,835,098	-0.05(-0.22%)
Oct 25, 2018	22.44	22.47	22.29	22.31	2,438,649	+0.00(+0.00%)
Oct 24, 2018	22.85	22.87	22.30	22.31	5,700,039	-0.52(-2.28%)
Oct 23, 2018	22.83	22.91	22.58	22.83	3,091,518	-0.21(-0.91%)
Oct 22, 2018	23.13	23.13	22.95	23.04	3,443,665	-0.06(-0.26%)
Oct 19, 2018	23.02	23.23	23.02	23.10	2,316,432	+0.15(+0.65%)
Oct 18, 2018	23.09	23.10	22.91	22.95	2,934,595	-0.20(-0.86%)
Oct 17, 2018	23.15	23.15	23.01	23.15	2,405,119	-0.01(-0.04%)
Oct 16, 2018	22.97	23.17	22.90	23.16	2,528,702	+0.26(+1.14%)
Oct 15, 2018	22.97	23.01	22.89	22.90	2,219,763	-0.03(-0.13%)
Oct 12, 2018	23.10	23.10	22.79	22.93	7,989,238	+0.09(+0.39%)
Oct 11, 2018	23.00	23.10	22.84	22.84	11,350,744	-0.34(-1.47%)
Oct 10, 2018	23.65	23.65	23.16	23.18	8,554,744	-0.52(-2.19%)
Oct 09, 2018	23.77	23.80	23.69	23.70	2,501,239	-0.12(-0.50%)
Oct 05, 2018		23.82	23.82	23.82	0	-0.10(-0.42%)
Oct 04, 2018	23.95	23.95	23.78	23.92	2,411,382	-0.04(-0.17%)
Oct 03, 2018	23.93	23.99	23.86	23.96	1,678,070	+0.07(+0.29%)
Oct 02, 2018	23.99	24.02	23.82	23.89	1,568,423	-0.13(-0.54%)
Oct 01, 2018	24.09	24.13	23.94	24.02	2,987,328	+0.08(+0.33%)
Sep 28, 2018	24.16	24.18	23.92	23.94	2,607,586	-0.28(-1.16%)
Sep 27, 2018	24.13	24.29	24.13	24.22	1,832,233	+0.14(+0.58%)
Sep 26, 2018	24.01	24.20	24.01	24.08	2,336,982	+0.04(+0.17%)
Sep 25, 2018	24.20	24.25	24.03	24.04	2,604,213	-0.06(-0.25%)
Sep 24, 2018	24.22	24.25	24.10	24.10	2,764,843	-0.05(-0.21%)
Sep 21, 2018	24.19	24.25	24.15	24.15	4,601,928	+0.00(+0.00%)
Sep 20, 2018	24.11	24.17	24.04	24.15	5,586,567	+0.11(+0.46%)
Sep 19, 2018	24.09	24.13	24.04	24.04	2,174,122	-0.07(-0.29%)
Sep 18, 2018	23.96	24.12	23.94	24.11	2,566,951	+0.17(+0.71%)
Sep 17, 2018	23.81	24.00	23.81	23.94	3,100,851	+0.11(+0.46%)
Sep 14, 2018	23.83	23.85	23.79	23.83	1,838,783	+0.02(+0.08%)
Sep 13, 2018	23.87	23.87	23.78	23.81	5,775,250	-0.03(-0.13%)
Sep 12, 2018	23.98	23.98	23.77	23.84	2,263,903	-0.11(-0.46%)
Sep 11, 2018	23.87	23.98	23.80	23.95	3,329,844	+0.03(+0.13%)
Sep 10, 2018	24.02	24.09	23.92	23.92	3,315,837	-0.08(-0.33%)
Sep 07, 2018	23.95	24.00	23.84	24.00	2,537,299	-0.04(-0.17%)
Sep 06, 2018	24.07	24.20	24.02	24.04	3,491,142	-0.06(-0.25%)
Sep 05, 2018	24.05	24.12	23.92	24.10	2,620,993	+0.03(+0.12%)

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.