Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.14	20.47	20.14	20.47	17,668	+0.53(+2.66%)
Nov 29, 2018	20.49	20.67	19.94	19.94	18,360	-0.70(-3.40%)
Nov 28, 2018	20.42	20.64	20.07	20.64	32,707	+0.39(+1.93%)
Nov 27, 2018	20.27	20.47	20.12	20.25	53,059	-0.13(-0.62%)
Nov 26, 2018	20.73	20.86	20.34	20.38	33,349	-0.28(-1.34%)
Nov 23, 2018	20.53	20.72	20.45	20.65	15,653	+0.14(+0.67%)
Nov 21, 2018		20.51	20.51	20.51	0	+0.57(+2.85%)
Nov 20, 2018	20.93	20.93	19.78	19.94	67,439	-0.97(-4.62%)
Nov 19, 2018	21.27	21.42	20.84	20.91	43,487	-0.36(-1.70%)
Nov 16, 2018	21.45	21.53	21.13	21.27	13,566	-0.13(-0.59%)
Nov 15, 2018	21.85	21.85	21.18	21.40	22,723	-0.29(-1.35%)
Nov 14, 2018	21.76	22.62	21.69	21.69	29,291	-0.30(-1.36%)
Nov 13, 2018	21.44	21.99	21.42	21.99	27,717	+0.68(+3.21%)
Nov 12, 2018	21.37	21.39	20.89	21.31	40,096	-0.24(-1.12%)
Nov 09, 2018	21.42	21.59	21.28	21.55	21,045	-0.02(-0.08%)
Nov 08, 2018	22.38	22.38	21.15	21.57	88,360	-0.83(-3.70%)
Nov 07, 2018	22.79	23.30	22.21	22.39	19,708	+0.01(+0.05%)
Nov 06, 2018	23.08	23.46	22.38	22.38	18,497	-0.83(-3.57%)
Nov 05, 2018	23.80	23.83	23.00	23.21	27,849	-0.29(-1.22%)
Nov 02, 2018	25.27	25.68	23.02	23.50	45,917	-0.80(-3.29%)
Nov 01, 2018	23.23	24.68	23.17	24.30	29,662	+1.61(+7.10%)
Oct 31, 2018	22.82	23.39	22.69	22.69	19,379	-0.17(-0.75%)
Oct 30, 2018	22.45	22.91	22.39	22.86	29,877	+0.43(+1.90%)
Oct 29, 2018	23.60	23.60	22.37	22.43	33,133	-0.83(-3.56%)
Oct 26, 2018	23.02	23.27	22.89	23.26	20,349	+0.05(+0.22%)
Oct 25, 2018	23.11	23.60	23.11	23.21	15,283	+0.24(+1.05%)
Oct 24, 2018	22.91	23.26	22.91	22.97	25,324	+0.00(+0.00%)
Oct 23, 2018	23.00	23.20	22.72	22.97	19,708	-0.07(-0.30%)
Oct 22, 2018	23.03	23.39	22.98	23.04	19,074	+0.01(+0.03%)
Oct 19, 2018	22.83	23.20	22.73	23.03	31,655	+0.29(+1.29%)
Oct 18, 2018	23.43	23.43	22.58	22.74	43,371	-0.87(-3.70%)
Oct 17, 2018	23.92	23.97	23.53	23.61	12,543	-0.32(-1.35%)
Oct 16, 2018	23.91	23.95	23.57	23.93	28,491	+0.14(+0.58%)
Oct 15, 2018	24.15	24.25	23.73	23.80	17,285	-0.16(-0.65%)
Oct 12, 2018	24.04	24.81	23.95	23.95	25,045	+0.25(+1.04%)
Oct 11, 2018	23.49	24.12	23.49	23.70	51,365	+0.03(+0.12%)
Oct 10, 2018	24.72	24.72	23.54	23.68	69,784	-1.05(-4.25%)
Oct 09, 2018	24.94	25.07	24.70	24.73	32,570	-0.25(-1.01%)
Oct 08, 2018	24.71	25.29	24.71	24.98	9,566	+0.30(+1.21%)
Oct 05, 2018	25.31	25.48	24.58	24.68	25,393	-0.64(-2.54%)
Oct 04, 2018	26.13	26.13	25.04	25.33	27,357	-0.34(-1.34%)
Oct 03, 2018	26.23	26.23	25.66	25.67	14,575	-0.63(-2.40%)
Oct 02, 2018	26.65	26.65	25.87	26.30	13,585	+0.14(+0.55%)
Oct 01, 2018	26.45	26.76	26.05	26.16	81,195	-0.16(-0.61%)
Sep 28, 2018	25.53	26.44	25.34	26.32	69,746	+0.45(+1.73%)
Sep 27, 2018	24.92	25.87	24.67	25.87	149,025	+1.17(+4.72%)
Sep 26, 2018	24.65	24.92	24.54	24.71	27,896	+0.21(+0.87%)
Sep 25, 2018	24.97	24.99	24.45	24.49	44,646	-0.66(-2.63%)
Sep 24, 2018	25.29	25.34	24.56	25.15	28,830	-0.14(-0.57%)
Sep 21, 2018	25.42	25.53	25.24	25.30	116,011	-0.26(-1.03%)
Sep 20, 2018	24.71	25.56	24.71	25.56	32,448	+1.08(+4.39%)
Sep 19, 2018	25.64	25.64	24.49	24.49	29,028	-1.03(-4.05%)
Sep 18, 2018	25.79	25.79	25.44	25.52	76,395	-0.03(-0.13%)
Sep 17, 2018	25.50	25.64	25.42	25.56	39,988	+0.03(+0.14%)
Sep 14, 2018	25.73	26.16	25.46	25.52	36,351	-0.07(-0.27%)
Sep 13, 2018	24.89	25.86	24.84	25.59	19,911	+0.98(+4.00%)
Sep 12, 2018	24.83	25.08	24.61	24.61	24,207	+0.03(+0.14%)
Sep 11, 2018	24.48	24.84	24.41	24.57	5,224	+0.00(+0.00%)
Sep 10, 2018	24.45	24.57	24.45	24.57	3,706	+0.51(+2.10%)
Sep 07, 2018	24.68	24.68	24.07	24.07	18,958	-0.93(-3.70%)
Sep 06, 2018	24.38	24.99	24.32	24.99	28,056	+0.51(+2.07%)
Sep 05, 2018	24.60	24.75	24.48	24.49	10,047	-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.