Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.55	31.64	31.41	31.51	12,900	+0.00(+0.00%)
Nov 29, 2018	31.52	32.23	31.35	31.51	105,043	+0.15(+0.48%)
Nov 28, 2018	31.25	31.45	31.05	31.36	15,013	+0.38(+1.23%)
Nov 27, 2018	30.99	31.05	30.91	30.98	9,867	-0.06(-0.19%)
Nov 26, 2018	31.14	31.16	30.89	31.04	13,019	+0.27(+0.88%)
Nov 23, 2018	30.91	30.99	30.77	30.77	1,700	+0.02(+0.07%)
Nov 21, 2018		30.75	30.75	30.75	0	+0.23(+0.75%)
Nov 20, 2018	30.82	30.85	30.52	30.52	101,248	-0.49(-1.58%)
Nov 19, 2018	31.53	31.53	30.82	31.01	20,625	-0.25(-0.80%)
Nov 16, 2018	31.16	31.38	31.10	31.26	14,800	+0.18(+0.58%)
Nov 15, 2018	30.79	31.22	30.79	31.08	14,048	+0.03(+0.10%)
Nov 14, 2018	31.16	31.21	30.82	31.05	25,214	-0.07(-0.22%)
Nov 13, 2018	31.25	31.25	31.06	31.12	5,668	-0.05(-0.16%)
Nov 12, 2018	31.32	31.43	31.17	31.17	10,910	-0.27(-0.86%)
Nov 09, 2018	31.58	31.58	31.28	31.44	36,800	-0.27(-0.85%)
Nov 08, 2018	31.46	31.73	31.46	31.71	49,439	+0.07(+0.22%)
Nov 07, 2018	31.43	31.67	31.31	31.64	16,229	+0.35(+1.12%)
Nov 06, 2018	31.15	31.39	31.14	31.29	12,150	+0.13(+0.42%)
Nov 05, 2018	30.80	31.16	30.80	31.16	3,788	+0.11(+0.35%)
Nov 02, 2018	31.31	31.31	30.87	31.05	3,900	-0.04(-0.13%)
Nov 01, 2018	30.96	31.09	30.88	31.09	3,213	+0.12(+0.39%)
Oct 31, 2018	31.10	31.19	30.94	30.97	7,749	+0.10(+0.32%)
Oct 30, 2018	30.81	30.98	30.68	30.87	10,214	+0.41(+1.35%)
Oct 29, 2018	31.08	31.08	30.36	30.46	18,263	-0.13(-0.42%)
Oct 26, 2018	30.74	30.75	30.31	30.59	6,400	-0.19(-0.62%)
Oct 25, 2018	30.79	30.99	30.65	30.78	6,091	+0.12(+0.39%)
Oct 24, 2018	31.37	31.37	30.49	30.66	9,433	-0.43(-1.38%)
Oct 23, 2018	30.95	31.20	30.71	31.09	20,755	-0.12(-0.38%)
Oct 22, 2018	31.16	31.37	31.15	31.21	14,101	-0.01(-0.04%)
Oct 19, 2018	31.41	31.45	31.10	31.22	25,700	+0.02(+0.07%)
Oct 18, 2018	31.58	31.58	31.20	31.20	6,685	-0.46(-1.46%)
Oct 17, 2018	31.75	31.75	31.41	31.66	9,107	-0.01(-0.03%)
Oct 16, 2018	31.00	31.67	31.00	31.67	133,363	+0.72(+2.32%)
Oct 15, 2018	30.59	31.19	30.59	30.95	14,762	+0.17(+0.55%)
Oct 12, 2018	30.86	31.03	30.51	30.78	12,800	-0.11(-0.36%)
Oct 11, 2018	31.19	31.36	30.76	30.89	8,486	-0.42(-1.34%)
Oct 10, 2018	31.99	31.99	31.31	31.31	16,039	-0.61(-1.90%)
Oct 09, 2018	32.11	32.11	31.91	31.91	1,120	+0.09(+0.30%)
Oct 08, 2018	31.97	31.97	31.73	31.82	2,841	-0.01(-0.03%)
Oct 05, 2018	32.00	32.00	31.79	31.83	3,900	-0.14(-0.43%)
Oct 04, 2018	32.33	32.33	31.94	31.97	4,671	-0.32(-1.00%)
Oct 03, 2018	32.29	32.42	32.26	32.29	4,094	-0.07(-0.22%)
Oct 02, 2018	32.53	32.53	32.27	32.36	21,913	-0.03(-0.09%)
Oct 01, 2018	32.71	32.83	32.39	32.39	7,674	-0.29(-0.89%)
Sep 28, 2018	32.64	32.80	32.64	32.68	6,800	+0.12(+0.35%)
Sep 27, 2018	32.53	32.66	32.46	32.56	6,328	-0.02(-0.05%)
Sep 26, 2018	32.66	32.77	32.53	32.58	60,545	-0.12(-0.37%)
Sep 25, 2018	32.75	32.83	32.70	32.70	15,547	-0.05(-0.15%)
Sep 24, 2018	32.71	32.75	32.60	32.75	5,396	-0.05(-0.14%)
Sep 21, 2018	32.81	32.94	32.80	32.80	3,500	-0.10(-0.32%)
Sep 20, 2018	32.88	32.91	32.77	32.90	4,100	+0.29(+0.89%)
Sep 19, 2018	32.84	32.87	32.61	32.61	4,927	-0.30(-0.92%)
Sep 18, 2018	32.89	33.08	32.89	32.91	5,864	-0.08(-0.23%)
Sep 17, 2018	33.09	33.14	32.98	32.99	6,699	-0.10(-0.30%)
Sep 14, 2018	32.97	33.20	32.97	33.09	12,900	+0.03(+0.09%)
Sep 13, 2018	33.18	33.21	33.06	33.06	2,019	+0.18(+0.55%)
Sep 12, 2018	32.90	32.99	32.88	32.88	1,899	-0.24(-0.72%)
Sep 11, 2018	33.03	33.12	32.94	33.12	5,276	+0.10(+0.32%)
Sep 10, 2018	33.40	33.40	32.96	33.02	6,754	+0.03(+0.08%)
Sep 07, 2018	32.90	33.07	32.84	32.99	6,600	-0.03(-0.11%)
Sep 06, 2018	32.96	33.07	32.91	33.02	20,328	+0.11(+0.34%)
Sep 05, 2018	33.01	33.05	32.91	32.91	2,660	-0.09(-0.27%)

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.