Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.00	22.10	21.76	22.05	2,072,080	+0.09(+0.39%)
Nov 29, 2018	21.93	22.17	21.70	21.96	1,538,339	-0.21(-0.94%)
Nov 28, 2018	21.93	22.20	21.57	22.17	3,907,106	+0.24(+1.09%)
Nov 27, 2018	22.04	22.18	21.74	21.93	3,363,199	-0.21(-0.95%)
Nov 26, 2018	21.74	22.19	21.64	22.14	5,109,163	+0.69(+3.19%)
Nov 23, 2018	21.46	21.88	21.32	21.46	956,942	-0.12(-0.57%)
Nov 21, 2018		21.58	21.58	21.58	0	+0.27(+1.25%)
Nov 20, 2018	21.09	21.66	20.97	21.32	4,392,254	+0.04(+0.18%)
Nov 19, 2018	21.27	21.61	21.12	21.28	2,904,117	+0.00(+0.00%)
Nov 16, 2018	21.04	21.51	20.73	21.28	2,542,884	+0.12(+0.59%)
Nov 15, 2018	21.53	21.53	20.66	21.15	4,140,642	-0.55(-2.54%)
Nov 14, 2018	21.67	22.20	21.52	21.71	4,733,763	+0.25(+1.15%)
Nov 13, 2018	21.08	21.90	20.96	21.46	3,691,051	+0.47(+2.22%)
Nov 12, 2018	20.92	21.44	20.88	20.99	2,958,962	+0.06(+0.27%)
Nov 09, 2018	20.94	21.05	20.66	20.93	2,364,626	-0.10(-0.50%)
Nov 08, 2018	20.94	21.28	20.86	21.04	3,295,880	-0.07(-0.32%)
Nov 07, 2018	21.34	21.36	20.59	21.11	2,772,009	-0.11(-0.54%)
Nov 06, 2018	20.56	21.47	20.55	21.22	3,504,154	+0.61(+2.96%)
Nov 05, 2018	20.56	20.84	20.24	20.61	2,553,737	+0.09(+0.42%)
Nov 02, 2018	20.78	20.89	20.28	20.52	3,167,050	-0.26(-1.24%)
Nov 01, 2018	20.19	20.92	20.07	20.78	3,914,433	+0.73(+3.66%)
Oct 31, 2018	20.66	20.79	20.00	20.05	5,815,647	-0.34(-1.68%)
Oct 30, 2018	19.87	20.65	19.58	20.39	5,855,955	+0.51(+2.57%)
Oct 29, 2018	19.74	20.66	19.62	19.88	6,611,224	+0.66(+3.44%)
Oct 26, 2018	18.32	19.77	18.19	19.22	7,926,289	-0.22(-1.12%)
Oct 25, 2018	18.76	19.65	18.76	19.44	6,160,766	+0.72(+3.84%)
Oct 24, 2018	19.65	19.66	18.71	18.72	3,868,160	-0.85(-4.35%)
Oct 23, 2018	18.77	19.64	18.30	19.57	5,826,664	+0.54(+2.83%)
Oct 22, 2018	19.30	19.45	18.81	19.03	3,080,740	-0.12(-0.64%)
Oct 19, 2018	19.14	19.51	18.89	19.15	4,734,946	-0.15(-0.78%)
Oct 18, 2018	20.20	20.23	19.12	19.30	7,436,065	-0.96(-4.76%)
Oct 17, 2018	20.43	20.54	20.13	20.27	2,752,054	-0.17(-0.83%)
Oct 16, 2018	20.01	20.49	19.76	20.44	3,070,662	+0.59(+2.95%)
Oct 15, 2018	19.49	20.13	19.46	19.85	3,192,018	+0.40(+2.04%)
Oct 12, 2018	19.60	19.62	19.19	19.46	5,150,003	+0.09(+0.44%)
Oct 11, 2018	19.66	19.96	19.30	19.37	3,802,479	-0.28(-1.44%)
Oct 10, 2018	20.50	20.58	19.48	19.65	6,131,046	-0.77(-3.79%)
Oct 09, 2018	21.16	21.38	20.38	20.43	4,348,805	-0.84(-3.95%)
Oct 08, 2018	20.94	21.41	20.79	21.27	4,653,236	+0.38(+1.81%)
Oct 05, 2018	21.89	21.99	20.66	20.89	6,700,062	-1.06(-4.82%)
Oct 04, 2018	22.39	22.61	21.85	21.95	2,828,888	-0.43(-1.90%)
Oct 03, 2018	22.22	22.52	21.96	22.38	2,625,404	+0.24(+1.07%)
Oct 02, 2018	22.48	22.62	21.97	22.14	2,924,938	-0.13(-0.59%)
Oct 01, 2018	22.34	22.65	22.24	22.27	2,362,659	+0.17(+0.77%)
Sep 28, 2018	21.84	22.37	21.36	22.10	3,521,631	+0.15(+0.69%)
Sep 27, 2018	22.12	22.22	21.85	21.95	1,802,101	-0.08(-0.39%)
Sep 26, 2018	22.09	22.41	22.00	22.04	2,247,442	-0.13(-0.60%)
Sep 25, 2018	22.46	22.54	22.13	22.17	3,032,872	-0.36(-1.59%)
Sep 24, 2018	23.14	23.19	22.43	22.53	3,453,053	-0.69(-2.97%)
Sep 21, 2018	23.38	23.45	22.95	23.22	5,726,764	-0.07(-0.28%)
Sep 20, 2018	23.10	23.48	22.99	23.28	4,329,166	+0.33(+1.44%)
Sep 19, 2018	22.79	23.24	22.76	22.95	2,453,953	+0.23(+1.00%)
Sep 18, 2018	22.12	22.79	22.12	22.73	2,596,197	+0.08(+0.33%)
Sep 17, 2018	22.35	22.81	22.25	22.65	2,826,413	+0.31(+1.40%)
Sep 14, 2018	22.15	22.57	22.15	22.34	3,312,303	+0.26(+1.20%)
Sep 13, 2018	22.02	22.30	21.89	22.07	2,795,755	+0.36(+1.65%)
Sep 12, 2018	21.68	21.76	21.25	21.71	3,871,962	-0.01(-0.04%)
Sep 11, 2018	21.99	22.02	21.62	21.72	3,336,972	-0.29(-1.33%)
Sep 10, 2018	22.55	22.88	21.95	22.02	2,969,915	-0.40(-1.77%)
Sep 07, 2018	22.06	22.56	22.01	22.41	3,386,171	+0.23(+1.02%)
Sep 06, 2018	21.98	22.30	21.84	22.19	3,711,260	+0.06(+0.26%)
Sep 05, 2018	21.11	22.31	20.93	22.13	7,356,432	+1.01(+4.79%)

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.