Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.93	31.27	30.58	30.63	3,888,251	-0.59(-1.89%)
Nov 29, 2018	30.96	31.61	30.96	31.22	3,167,461	+0.13(+0.43%)
Nov 28, 2018	30.54	31.11	30.17	31.08	3,941,415	+0.58(+1.91%)
Nov 27, 2018	30.65	31.12	30.42	30.50	3,025,201	-0.20(-0.65%)
Nov 26, 2018	30.51	31.12	30.44	30.70	3,767,178	+0.54(+1.80%)
Nov 23, 2018	30.06	30.62	29.85	30.16	2,806,783	-0.89(-2.86%)
Nov 21, 2018		31.05	31.05	31.05	0	+0.70(+2.29%)
Nov 20, 2018	30.68	30.99	30.15	30.35	3,530,446	-0.94(-3.02%)
Nov 19, 2018	31.71	31.98	30.88	31.29	4,814,558	-0.80(-2.50%)
Nov 16, 2018	32.14	32.40	31.64	32.10	2,932,806	+0.14(+0.45%)
Nov 15, 2018	31.04	32.13	30.93	31.95	4,394,568	+0.80(+2.57%)
Nov 14, 2018	31.82	32.02	30.54	31.15	6,315,954	-0.24(-0.76%)
Nov 13, 2018	32.43	32.57	31.35	31.39	5,300,576	-1.17(-3.60%)
Nov 12, 2018	33.84	33.96	32.55	32.56	2,929,699	-1.07(-3.18%)
Nov 09, 2018	33.53	33.97	33.27	33.63	4,007,773	-0.40(-1.18%)
Nov 08, 2018	34.37	34.53	33.86	34.03	3,504,109	-0.51(-1.46%)
Nov 07, 2018	35.61	35.89	33.89	34.54	4,167,388	-0.63(-1.79%)
Nov 06, 2018	34.90	35.17	34.13	35.17	3,752,983	+0.32(+0.93%)
Nov 05, 2018	34.99	35.12	34.47	34.84	4,932,724	+0.40(+1.16%)
Nov 02, 2018	35.09	35.41	34.24	34.44	3,638,197	-0.38(-1.10%)
Nov 01, 2018	35.29	35.48	34.13	34.82	4,638,461	-0.28(-0.79%)
Oct 31, 2018	35.84	36.29	35.09	35.10	5,877,038	-0.31(-0.89%)
Oct 30, 2018	33.47	35.50	32.93	35.41	4,620,472	+1.93(+5.75%)
Oct 29, 2018	34.45	34.76	33.13	33.49	4,193,531	-0.74(-2.17%)
Oct 26, 2018	31.47	35.10	31.15	34.23	6,900,319	-1.07(-3.03%)
Oct 25, 2018	35.73	36.19	35.07	35.30	4,683,220	+0.15(+0.43%)
Oct 24, 2018	37.23	37.35	35.12	35.15	3,647,452	-1.88(-5.07%)
Oct 23, 2018	37.51	37.56	36.59	37.03	3,724,394	-1.38(-3.60%)
Oct 22, 2018	38.44	38.53	37.57	38.41	2,201,280	-0.12(-0.32%)
Oct 19, 2018	39.04	39.83	38.49	38.53	2,544,777	-0.33(-0.86%)
Oct 18, 2018	39.42	39.57	38.69	38.87	3,228,092	-1.07(-2.68%)
Oct 17, 2018	40.41	40.43	38.01	39.94	2,451,001	-0.74(-1.83%)
Oct 16, 2018	40.52	40.89	40.35	40.68	2,288,561	+0.45(+1.11%)
Oct 15, 2018	40.11	40.63	39.64	40.23	2,477,861	+0.26(+0.64%)
Oct 12, 2018	40.52	40.60	39.23	39.97	3,358,054	+0.01(+0.02%)
Oct 11, 2018	40.50	40.85	39.66	39.96	5,288,360	-0.93(-2.26%)
Oct 10, 2018	43.29	43.56	40.85	40.89	4,020,922	-2.46(-5.68%)
Oct 09, 2018	42.32	44.04	42.13	43.35	5,672,144	+1.06(+2.50%)
Oct 08, 2018	42.17	42.46	41.56	42.29	2,413,092	-0.27(-0.63%)
Oct 05, 2018	42.99	43.62	42.06	42.56	4,780,370	-0.63(-1.46%)
Oct 04, 2018	42.53	44.49	42.44	43.19	7,661,702	+0.64(+1.50%)
Oct 03, 2018	42.36	42.69	42.21	42.55	3,872,731	+0.20(+0.47%)
Oct 02, 2018	42.59	42.59	41.80	42.35	4,919,908	+0.40(+0.95%)
Oct 01, 2018	41.38	42.42	41.21	41.95	4,762,541	+0.86(+2.09%)
Sep 28, 2018	40.93	41.63	40.91	41.09	3,293,155	+0.04(+0.09%)
Sep 27, 2018	41.06	41.44	40.67	41.05	2,596,985	+0.06(+0.14%)
Sep 26, 2018	41.12	41.49	40.98	40.99	2,576,944	-0.44(-1.06%)
Sep 25, 2018	41.84	42.04	41.41	41.43	2,710,651	-0.06(-0.14%)
Sep 24, 2018	41.46	41.67	41.06	41.49	3,315,353	+0.33(+0.81%)
Sep 21, 2018	40.96	41.56	40.74	41.16	4,138,409	+0.24(+0.58%)
Sep 20, 2018	42.60	42.64	40.85	40.92	3,653,311	-1.48(-3.49%)
Sep 19, 2018	42.42	42.74	42.23	42.40	2,933,096	-0.10(-0.22%)
Sep 18, 2018	42.49	42.87	42.34	42.49	2,556,449	+0.42(+1.00%)
Sep 17, 2018	42.34	42.42	41.81	42.07	1,751,618	-0.18(-0.43%)
Sep 14, 2018	42.05	42.40	41.74	42.25	2,976,001	+0.04(+0.09%)
Sep 13, 2018	42.45	42.78	42.11	42.22	2,347,126	-0.42(-0.98%)
Sep 12, 2018	42.78	43.25	42.59	42.63	2,292,374	+0.35(+0.83%)
Sep 11, 2018	41.68	42.51	41.44	42.28	2,924,612	+0.70(+1.67%)
Sep 10, 2018	42.28	42.33	41.49	41.59	4,232,740	-0.56(-1.33%)
Sep 07, 2018	42.52	42.58	41.82	42.15	4,022,018	-0.78(-1.82%)
Sep 06, 2018	43.93	44.00	42.83	42.93	3,469,922	-1.14(-2.59%)
Sep 05, 2018	43.84	44.28	43.13	44.07	3,750,468	-0.16(-0.37%)

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.