Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.30	23.41	23.24	23.41	1,722,409	+0.01(+0.04%)
Nov 29, 2018	23.40	23.47	23.35	23.40	407,590	-0.10(-0.40%)
Nov 28, 2018	23.31	23.51	23.24	23.50	316,766	+0.16(+0.67%)
Nov 27, 2018	23.22	23.34	23.18	23.34	237,877	-0.05(-0.22%)
Nov 26, 2018	23.28	23.39	23.25	23.39	348,850	+0.39(+1.69%)
Nov 23, 2018	22.93	23.05	22.89	23.00	121,557	-0.15(-0.63%)
Nov 21, 2018		23.15	23.15	23.15	0	+0.30(+1.32%)
Nov 20, 2018	22.87	22.99	22.78	22.85	602,812	-0.30(-1.31%)
Nov 19, 2018	23.36	23.38	23.09	23.15	587,767	-0.26(-1.11%)
Nov 16, 2018	23.23	23.43	23.20	23.41	302,041	-0.11(-0.48%)
Nov 15, 2018	23.30	23.54	23.18	23.52	387,367	+0.10(+0.41%)
Nov 14, 2018	23.69	23.69	23.37	23.43	309,454	-0.03(-0.15%)
Nov 13, 2018	23.45	23.59	23.40	23.46	446,906	+0.03(+0.15%)
Nov 12, 2018	23.55	23.56	23.41	23.43	135,876	-0.27(-1.13%)
Nov 09, 2018	23.63	23.73	23.59	23.69	475,231	-0.01(-0.04%)
Nov 08, 2018	23.75	23.83	23.68	23.70	307,761	-0.15(-0.62%)
Nov 07, 2018	23.75	23.86	23.64	23.85	770,165	+0.27(+1.14%)
Nov 06, 2018	23.47	23.59	23.46	23.58	658,955	-0.04(-0.18%)
Nov 05, 2018	23.61	23.68	23.52	23.62	1,833,640	+0.03(+0.15%)
Nov 02, 2018	23.69	23.78	23.48	23.59	1,315,366	+0.04(+0.18%)
Nov 01, 2018	23.56	23.58	23.47	23.55	624,632	+0.10(+0.44%)
Oct 31, 2018	23.48	23.56	23.42	23.44	762,650	+0.16(+0.71%)
Oct 30, 2018	22.98	23.28	22.95	23.28	1,931,710	+0.36(+1.58%)
Oct 29, 2018	23.19	23.25	22.75	22.92	1,408,856	+0.03(+0.15%)
Oct 26, 2018	22.83	23.04	22.61	22.88	905,081	-0.16(-0.67%)
Oct 25, 2018	22.90	23.15	22.85	23.04	626,551	+0.39(+1.72%)
Oct 24, 2018	23.12	23.14	22.64	22.65	1,471,107	-0.50(-2.16%)
Oct 23, 2018	22.96	23.22	22.88	23.15	699,248	-0.15(-0.63%)
Oct 22, 2018	23.40	23.43	23.26	23.30	689,084	-0.05(-0.22%)
Oct 19, 2018	23.34	23.46	23.34	23.35	413,526	+0.10(+0.45%)
Oct 18, 2018	23.45	23.53	23.19	23.24	881,158	-0.27(-1.14%)
Oct 17, 2018	23.55	23.58	23.38	23.51	433,989	-0.07(-0.29%)
Oct 16, 2018	23.43	23.61	23.43	23.58	561,495	+0.37(+1.60%)
Oct 15, 2018	23.17	23.29	23.15	23.21	514,621	-0.01(-0.04%)
Oct 12, 2018	23.36	23.37	23.01	23.22	1,298,347	+0.12(+0.52%)
Oct 11, 2018	23.42	23.47	22.99	23.10	811,263	-0.41(-1.73%)
Oct 10, 2018	23.89	23.89	23.47	23.50	851,767	-0.53(-2.19%)
Oct 09, 2018	23.92	24.09	23.92	24.03	589,760	-0.04(-0.18%)
Oct 08, 2018	23.99	24.08	23.94	24.07	405,944	-0.16(-0.68%)
Oct 05, 2018	24.30	24.35	24.18	24.24	577,107	-0.26(-1.06%)
Oct 04, 2018	24.61	24.63	24.43	24.50	623,056	-0.29(-1.18%)
Oct 03, 2018	24.83	24.88	24.76	24.79	1,156,249	+0.13(+0.53%)
Oct 02, 2018	24.63	24.67	24.61	24.66	709,271	-0.08(-0.31%)
Oct 01, 2018	24.81	24.82	24.71	24.74	848,627	+0.06(+0.24%)
Sep 28, 2018	24.70	24.77	24.65	24.68	828,905	-0.20(-0.80%)
Sep 27, 2018	24.87	24.97	24.86	24.88	946,510	+0.13(+0.52%)
Sep 26, 2018	24.75	24.85	24.75	24.75	283,325	+0.00(+0.00%)
Sep 25, 2018	24.79	24.81	24.72	24.75	10,838,641	+0.07(+0.28%)
Sep 24, 2018	24.70	24.70	24.64	24.68	732,863	-0.08(-0.31%)
Sep 21, 2018	24.76	24.82	24.74	24.76	708,042	+0.13(+0.53%)
Sep 20, 2018	24.58	24.65	24.55	24.63	305,824	+0.18(+0.74%)
Sep 19, 2018	24.36	24.45	24.36	24.45	406,134	+0.09(+0.35%)
Sep 18, 2018	24.24	24.38	24.24	24.36	309,528	+0.16(+0.64%)
Sep 17, 2018	24.31	24.34	24.20	24.20	348,977	-0.10(-0.43%)
Sep 14, 2018	24.29	24.33	24.25	24.31	242,535	+0.05(+0.21%)
Sep 13, 2018	24.29	24.33	24.21	24.26	362,008	+0.04(+0.18%)
Sep 12, 2018	24.19	24.27	24.17	24.21	194,979	+0.03(+0.14%)
Sep 11, 2018	24.03	24.19	24.03	24.18	201,119	-0.01(-0.04%)
Sep 10, 2018	24.18	24.22	24.14	24.19	246,938	+0.13(+0.54%)
Sep 07, 2018	23.94	24.08	23.93	24.06	324,847	-0.09(-0.36%)
Sep 06, 2018	24.22	24.26	24.05	24.14	546,478	-0.12(-0.50%)
Sep 05, 2018	24.30	24.32	24.19	24.26	697,093	-0.26(-1.06%)

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.