Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.30	20.64	20.30	20.64	17,524	+0.54(+2.66%)
Nov 29, 2018	20.66	20.84	20.10	20.10	18,210	-0.71(-3.40%)
Nov 28, 2018	20.59	20.81	20.24	20.81	32,440	+0.39(+1.93%)
Nov 27, 2018	20.44	20.64	20.29	20.42	52,626	-0.13(-0.62%)
Nov 26, 2018	20.90	21.03	20.51	20.54	33,077	-0.28(-1.34%)
Nov 23, 2018	20.69	20.89	20.61	20.82	15,526	+0.14(+0.67%)
Nov 21, 2018		20.68	20.68	20.68	0	+0.57(+2.85%)
Nov 20, 2018	21.11	21.11	19.95	20.11	66,889	-0.97(-4.62%)
Nov 19, 2018	21.45	21.59	21.01	21.08	43,133	-0.37(-1.70%)
Nov 16, 2018	21.63	21.71	21.31	21.45	13,455	-0.13(-0.59%)
Nov 15, 2018	22.03	22.03	21.36	21.58	22,538	-0.30(-1.35%)
Nov 14, 2018	21.93	22.80	21.87	21.87	29,052	-0.30(-1.36%)
Nov 13, 2018	21.62	22.17	21.59	22.17	27,491	+0.69(+3.21%)
Nov 12, 2018	21.55	21.56	21.07	21.48	39,769	-0.24(-1.12%)
Nov 09, 2018	21.59	21.77	21.46	21.73	20,873	-0.02(-0.08%)
Nov 08, 2018	22.56	22.56	21.32	21.74	87,639	-0.83(-3.70%)
Nov 07, 2018	22.97	23.49	22.39	22.58	19,547	+0.01(+0.05%)
Nov 06, 2018	23.27	23.65	22.57	22.57	18,346	-0.83(-3.57%)
Nov 05, 2018	24.00	24.03	23.19	23.40	27,622	-0.29(-1.22%)
Nov 02, 2018	25.48	25.89	23.20	23.69	45,543	-0.81(-3.29%)
Nov 01, 2018	23.42	24.89	23.36	24.50	29,420	+1.62(+7.10%)
Oct 31, 2018	23.01	23.58	22.87	22.87	19,221	-0.17(-0.75%)
Oct 30, 2018	22.64	23.10	22.57	23.05	29,634	+0.43(+1.90%)
Oct 29, 2018	23.79	23.79	22.55	22.62	32,863	-0.83(-3.56%)
Oct 26, 2018	23.20	23.46	23.08	23.45	20,183	+0.05(+0.22%)
Oct 25, 2018	23.30	23.79	23.30	23.40	15,158	+0.24(+1.05%)
Oct 24, 2018	23.09	23.45	23.09	23.16	25,117	+0.00(+0.00%)
Oct 23, 2018	23.19	23.39	22.90	23.16	19,547	-0.07(-0.30%)
Oct 22, 2018	23.22	23.58	23.17	23.23	18,919	+0.01(+0.02%)
Oct 19, 2018	23.01	23.39	22.91	23.22	31,397	+0.30(+1.29%)
Oct 18, 2018	23.62	23.62	22.77	22.93	43,017	-0.88(-3.70%)
Oct 17, 2018	24.11	24.17	23.73	23.81	12,441	-0.32(-1.35%)
Oct 16, 2018	24.11	24.14	23.77	24.13	28,259	+0.14(+0.58%)
Oct 15, 2018	24.35	24.45	23.92	23.99	17,144	-0.16(-0.65%)
Oct 12, 2018	24.24	25.02	24.15	24.15	24,841	+0.25(+1.04%)
Oct 11, 2018	23.68	24.32	23.68	23.90	50,946	+0.03(+0.12%)
Oct 10, 2018	24.93	24.93	23.74	23.87	69,215	-1.06(-4.25%)
Oct 09, 2018	25.14	25.28	24.90	24.93	32,304	-0.25(-1.01%)
Oct 08, 2018	24.91	25.50	24.91	25.19	9,488	+0.30(+1.21%)
Oct 05, 2018	25.52	25.69	24.78	24.89	25,186	-0.65(-2.54%)
Oct 04, 2018	26.34	26.34	25.24	25.53	27,134	-0.35(-1.34%)
Oct 03, 2018	26.44	26.44	25.87	25.88	14,456	-0.64(-2.40%)
Oct 02, 2018	26.87	26.87	26.09	26.52	13,474	+0.14(+0.55%)
Oct 01, 2018	26.66	26.98	26.26	26.37	80,533	-0.16(-0.61%)
Sep 28, 2018	25.74	26.66	25.55	26.54	69,177	+0.45(+1.73%)
Sep 27, 2018	25.13	26.09	24.87	26.09	147,810	+1.18(+4.72%)
Sep 26, 2018	24.85	25.12	24.74	24.91	27,669	+0.21(+0.87%)
Sep 25, 2018	25.18	25.20	24.65	24.69	44,282	-0.67(-2.63%)
Sep 24, 2018	25.49	25.55	24.76	25.36	28,595	-0.14(-0.57%)
Sep 21, 2018	25.63	25.74	25.45	25.51	115,065	-0.27(-1.03%)
Sep 20, 2018	24.91	25.77	24.91	25.77	32,183	+1.08(+4.39%)
Sep 19, 2018	25.85	25.85	24.69	24.69	28,792	-1.04(-4.05%)
Sep 18, 2018	26.00	26.00	25.65	25.73	75,772	-0.03(-0.14%)
Sep 17, 2018	25.71	25.85	25.63	25.77	39,662	+0.03(+0.14%)
Sep 14, 2018	25.94	26.37	25.67	25.73	36,055	-0.07(-0.27%)
Sep 13, 2018	25.09	26.07	25.04	25.80	19,749	+0.99(+4.00%)
Sep 12, 2018	25.04	25.29	24.81	24.81	24,010	+0.03(+0.14%)
Sep 11, 2018	24.68	25.05	24.61	24.78	5,182	+0.00(+0.00%)
Sep 10, 2018	24.65	24.78	24.65	24.78	3,676	+0.51(+2.10%)
Sep 07, 2018	24.89	24.89	24.26	24.26	18,803	-0.93(-3.70%)
Sep 06, 2018	24.58	25.20	24.52	25.20	27,827	+0.51(+2.07%)
Sep 05, 2018	24.80	24.95	24.68	24.69	9,966	-0.05(-0.19%)

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.