Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.37	28.25	27.37	28.17	902,212	+0.70(+2.53%)
Nov 29, 2018	27.43	27.68	27.13	27.47	528,230	-0.19(-0.69%)
Nov 28, 2018	27.45	27.69	26.95	27.67	643,967	+0.27(+0.97%)
Nov 27, 2018	27.54	27.70	27.26	27.40	529,323	-0.27(-0.99%)
Nov 26, 2018	27.40	27.86	27.29	27.67	542,256	+0.62(+2.30%)
Nov 23, 2018	26.93	27.31	26.74	27.05	214,021	+0.02(+0.07%)
Nov 21, 2018		27.03	27.03	27.03	0	+0.13(+0.48%)
Nov 20, 2018	26.90	27.35	26.76	26.91	566,787	-0.22(-0.81%)
Nov 19, 2018	26.97	27.46	26.89	27.13	611,763	+0.27(+1.02%)
Nov 16, 2018	26.45	26.95	26.33	26.85	641,736	-0.04(-0.14%)
Nov 15, 2018	26.01	26.93	25.85	26.89	689,968	+0.73(+2.80%)
Nov 14, 2018	26.79	26.88	25.76	26.16	667,018	-0.29(-1.11%)
Nov 13, 2018	26.38	26.90	26.38	26.45	420,288	+0.12(+0.45%)
Nov 12, 2018	26.47	26.70	26.27	26.33	569,797	-0.12(-0.45%)
Nov 09, 2018	26.66	26.81	26.27	26.45	439,629	-0.27(-0.99%)
Nov 08, 2018	26.53	26.90	26.52	26.71	532,094	+0.14(+0.52%)
Nov 07, 2018	26.78	26.89	26.09	26.58	694,263	-0.13(-0.48%)
Nov 06, 2018	26.40	26.78	26.27	26.70	515,495	+0.21(+0.79%)
Nov 05, 2018	26.56	26.85	26.30	26.49	641,244	-0.15(-0.55%)
Nov 02, 2018	27.02	27.27	26.52	26.64	940,251	-0.16(-0.61%)
Nov 01, 2018	26.51	26.88	26.27	26.81	825,706	+0.55(+2.09%)
Oct 31, 2018	26.78	26.90	26.24	26.26	910,458	-0.21(-0.80%)
Oct 30, 2018	26.38	26.57	25.99	26.47	1,088,347	+0.17(+0.66%)
Oct 29, 2018	26.01	26.62	25.84	26.29	1,241,693	+0.66(+2.57%)
Oct 26, 2018	25.38	25.81	25.10	25.63	1,082,239	-0.01(-0.04%)
Oct 25, 2018	24.88	25.88	24.64	25.64	1,146,021	+0.99(+4.01%)
Oct 24, 2018	25.38	25.40	24.62	24.66	1,380,673	-0.77(-3.02%)
Oct 23, 2018	24.88	25.66	24.85	25.42	1,656,541	+0.05(+0.18%)
Oct 22, 2018	26.01	26.09	25.32	25.38	1,312,348	-0.67(-2.56%)
Oct 19, 2018	26.42	26.56	26.02	26.05	1,195,699	-0.69(-2.57%)
Oct 18, 2018	27.72	27.90	26.67	26.73	1,329,142	-1.49(-5.28%)
Oct 17, 2018	27.90	28.32	27.44	28.22	1,287,843	+0.26(+0.92%)
Oct 16, 2018	28.04	28.05	27.55	27.97	1,031,264	+0.03(+0.10%)
Oct 15, 2018	27.59	28.17	27.53	27.94	807,224	+0.34(+1.23%)
Oct 12, 2018	28.55	28.66	26.86	27.60	1,270,246	-0.62(-2.20%)
Oct 11, 2018	29.07	29.17	28.21	28.22	1,122,424	-1.03(-3.53%)
Oct 10, 2018	29.86	30.09	29.24	29.26	895,810	-0.56(-1.87%)
Oct 09, 2018	29.77	29.93	29.60	29.82	581,768	-0.01(-0.03%)
Oct 08, 2018	29.62	29.96	29.36	29.82	802,422	-0.05(-0.18%)
Oct 05, 2018	30.18	30.18	29.60	29.88	757,928	-0.14(-0.46%)
Oct 04, 2018	30.24	30.65	29.82	30.02	765,417	-0.29(-0.97%)
Oct 03, 2018	29.81	30.37	29.57	30.31	762,213	+0.70(+2.35%)
Oct 02, 2018	29.79	30.03	29.49	29.61	763,776	-0.27(-0.92%)
Oct 01, 2018	30.10	30.10	29.68	29.89	688,582	-0.03(-0.09%)
Sep 28, 2018	29.92	30.24	29.85	29.92	617,033	-0.09(-0.30%)
Sep 27, 2018	30.24	30.40	29.96	30.01	514,379	-0.18(-0.61%)
Sep 26, 2018	30.83	30.88	30.14	30.19	514,219	-0.55(-1.79%)
Sep 25, 2018	30.79	30.88	30.58	30.74	397,891	+0.09(+0.30%)
Sep 24, 2018	31.11	31.20	30.49	30.65	646,945	-0.55(-1.76%)
Sep 21, 2018	31.65	31.79	31.20	31.20	2,011,997	-0.46(-1.44%)
Sep 20, 2018	31.56	31.84	31.47	31.65	486,141	+0.27(+0.87%)
Sep 19, 2018	30.83	31.45	30.83	31.38	473,791	+0.50(+1.63%)
Sep 18, 2018	31.11	31.11	30.69	30.88	472,136	-0.09(-0.30%)
Sep 17, 2018	31.24	31.33	30.88	30.97	410,253	-0.27(-0.88%)
Sep 14, 2018	30.97	31.43	30.88	31.24	504,119	+0.37(+1.19%)
Sep 13, 2018	31.33	31.38	30.69	30.88	478,776	-0.39(-1.26%)
Sep 12, 2018	31.73	31.82	31.09	31.27	447,062	-0.46(-1.43%)
Sep 11, 2018	31.63	31.98	31.54	31.73	467,069	+0.09(+0.29%)
Sep 10, 2018	31.77	31.77	31.45	31.63	751,072	+0.09(+0.29%)
Sep 07, 2018	31.59	31.68	31.27	31.54	516,184	+0.00(+0.00%)
Sep 06, 2018	31.95	32.04	31.50	31.54	526,541	-0.41(-1.28%)
Sep 05, 2018	31.82	32.16	31.82	31.95	473,857	+0.09(+0.29%)

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.