Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.59	23.81	23.44	23.81	64,227	+0.33(+1.39%)
Nov 29, 2018	23.70	23.70	23.19	23.48	40,374	-0.17(-0.71%)
Nov 28, 2018	22.47	23.65	22.39	23.65	34,630	+1.30(+5.80%)
Nov 27, 2018	22.21	22.39	22.17	22.35	55,851	-0.01(-0.04%)
Nov 26, 2018	22.12	22.47	22.12	22.36	60,222	+0.24(+1.08%)
Nov 23, 2018	21.72	22.12	21.72	22.12	10,892	+0.28(+1.29%)
Nov 21, 2018		21.84	21.84	21.84	0	+0.19(+0.85%)
Nov 20, 2018	21.95	22.32	21.66	21.66	22,112	-0.38(-1.72%)
Nov 19, 2018	22.03	22.47	21.51	22.03	9,303	-0.07(-0.32%)
Nov 16, 2018	21.92	22.19	21.88	22.10	23,599	-0.02(-0.08%)
Nov 15, 2018	21.89	22.40	21.89	22.12	20,295	+0.33(+1.50%)
Nov 14, 2018	22.03	22.33	21.78	21.80	20,430	-0.25(-1.12%)
Nov 13, 2018	22.26	22.39	21.80	22.04	13,244	+0.05(+0.24%)
Nov 12, 2018	21.96	22.39	21.55	21.99	18,681	+0.10(+0.44%)
Nov 09, 2018	21.81	22.15	21.74	21.89	14,976	-0.27(-1.23%)
Nov 08, 2018	21.82	22.17	21.47	22.17	15,868	+0.35(+1.62%)
Nov 07, 2018	21.65	21.81	21.65	21.81	11,602	+0.28(+1.31%)
Nov 06, 2018	21.71	21.73	21.53	21.53	2,871	+0.11(+0.54%)
Nov 05, 2018	21.25	21.53	20.90	21.42	11,811	+0.10(+0.45%)
Nov 02, 2018	21.16	21.49	21.15	21.32	16,338	+0.11(+0.54%)
Nov 01, 2018	20.78	21.33	20.78	21.21	19,473	+0.32(+1.52%)
Oct 31, 2018	21.56	21.58	20.83	20.89	17,151	-0.47(-2.19%)
Oct 30, 2018	21.26	21.51	21.15	21.36	12,560	+0.26(+1.21%)
Oct 29, 2018	20.81	21.78	19.81	21.10	24,013	+0.52(+2.53%)
Oct 26, 2018	20.24	21.12	20.17	20.58	13,955	+0.04(+0.17%)
Oct 25, 2018	19.69	20.54	19.37	20.54	23,495	+0.65(+3.28%)
Oct 24, 2018	19.66	21.40	19.65	19.89	21,162	+0.35(+1.80%)
Oct 23, 2018	20.03	20.10	17.56	19.54	16,557	-0.19(-0.94%)
Oct 22, 2018	20.01	20.73	19.65	19.73	22,580	-0.26(-1.32%)
Oct 19, 2018	20.37	20.66	19.99	19.99	15,770	-0.52(-2.54%)
Oct 18, 2018	20.60	20.80	20.40	20.51	10,110	-0.21(-1.02%)
Oct 17, 2018	20.59	21.01	20.59	20.72	13,454	-0.04(-0.17%)
Oct 16, 2018	20.45	20.84	20.17	20.76	16,630	+0.30(+1.47%)
Oct 15, 2018	20.25	21.06	20.24	20.46	21,741	+0.09(+0.43%)
Oct 12, 2018	20.99	20.99	19.88	20.37	33,697	-0.49(-2.37%)
Oct 11, 2018	21.17	21.29	20.84	20.86	17,548	-0.43(-2.03%)
Oct 10, 2018	21.37	21.52	21.27	21.29	22,775	+0.03(+0.12%)
Oct 09, 2018	20.69	21.43	20.69	21.27	18,667	+0.26(+1.22%)
Oct 08, 2018	20.84	21.10	20.34	21.01	17,708	+0.25(+1.19%)
Oct 05, 2018	20.57	21.13	20.57	20.77	12,140	-0.08(-0.38%)
Oct 04, 2018	20.59	21.29	20.55	20.84	22,713	+0.06(+0.30%)
Oct 03, 2018	20.31	20.84	19.39	20.78	15,953	+0.41(+2.03%)
Oct 02, 2018	17.82	20.59	17.82	20.37	19,917	+0.05(+0.26%)
Oct 01, 2018	20.62	20.99	20.26	20.32	29,639	-0.26(-1.24%)
Sep 28, 2018	20.79	20.79	20.47	20.57	14,409	+0.07(+0.34%)
Sep 27, 2018	20.67	20.96	20.44	20.50	17,374	-0.12(-0.60%)
Sep 26, 2018	20.80	20.95	20.56	20.62	13,425	-0.08(-0.38%)
Sep 25, 2018	21.11	21.11	20.51	20.70	28,922	-0.23(-1.09%)
Sep 24, 2018	21.29	21.29	20.84	20.93	18,770	-0.25(-1.17%)
Sep 21, 2018	21.18	21.42	21.06	21.18	39,937	-0.08(-0.37%)
Sep 20, 2018	21.18	21.44	21.01	21.26	20,598	+0.28(+1.34%)
Sep 19, 2018	21.01	21.20	20.94	20.98	21,020	+0.00(+0.00%)
Sep 18, 2018	21.36	21.38	20.97	20.98	13,085	-0.19(-0.87%)
Sep 17, 2018	21.27	21.46	20.95	21.16	21,885	-0.13(-0.62%)
Sep 14, 2018	21.11	21.47	21.11	21.29	11,913	+0.11(+0.54%)
Sep 13, 2018	21.20	21.36	21.04	21.18	6,468	+0.10(+0.46%)
Sep 12, 2018	21.15	21.15	20.95	21.08	25,990	-0.02(-0.08%)
Sep 11, 2018	21.15	21.42	21.06	21.10	21,860	-0.19(-0.87%)
Sep 10, 2018	21.55	21.73	21.24	21.29	18,754	-0.08(-0.37%)
Sep 07, 2018	21.05	21.46	20.75	21.36	19,968	+0.19(+0.92%)
Sep 06, 2018	21.35	21.40	21.06	21.17	24,864	-0.16(-0.74%)
Sep 05, 2018	21.57	21.57	21.29	21.33	13,490	-0.01(-0.04%)

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.