Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.36	34.61	34.23	34.55	65,742	+0.16(+0.47%)
Nov 29, 2018	34.30	34.55	34.20	34.39	338,893	-0.03(-0.08%)
Nov 28, 2018	33.82	34.44	33.67	34.42	109,810	+0.75(+2.23%)
Nov 27, 2018	33.51	33.71	33.33	33.67	91,404	+0.04(+0.11%)
Nov 26, 2018	33.40	33.63	33.40	33.63	175,957	+0.53(+1.61%)
Nov 23, 2018	32.88	33.28	32.88	33.10	36,031	+0.01(+0.03%)
Nov 21, 2018		33.09	33.09	33.09	0	+0.26(+0.78%)
Nov 20, 2018	32.76	33.14	32.61	32.83	212,331	-0.40(-1.20%)
Nov 19, 2018	33.98	33.98	33.19	33.23	97,862	-0.70(-2.07%)
Nov 16, 2018	33.62	34.01	33.53	33.93	83,231	+0.14(+0.42%)
Nov 15, 2018	33.21	33.86	33.06	33.79	110,642	+0.40(+1.19%)
Nov 14, 2018	33.75	33.82	33.21	33.39	109,107	-0.09(-0.27%)
Nov 13, 2018	33.52	33.88	33.40	33.49	91,302	+0.15(+0.46%)
Nov 12, 2018	34.07	34.07	33.33	33.33	102,608	-0.93(-2.71%)
Nov 09, 2018	34.43	34.45	34.03	34.26	99,456	-0.40(-1.15%)
Nov 08, 2018	34.68	34.91	34.52	34.66	139,225	-0.20(-0.57%)
Nov 07, 2018	34.43	34.86	34.43	34.86	162,459	+0.65(+1.89%)
Nov 06, 2018	34.08	34.26	34.06	34.22	77,085	+0.09(+0.28%)
Nov 05, 2018	34.13	34.23	33.88	34.12	111,746	+0.08(+0.22%)
Nov 02, 2018	34.26	34.38	33.82	34.05	113,257	-0.07(-0.19%)
Nov 01, 2018	33.62	34.11	33.52	34.11	176,420	+0.72(+2.16%)
Oct 31, 2018	33.33	33.61	33.33	33.39	78,512	+0.40(+1.21%)
Oct 30, 2018	32.48	32.99	32.47	32.99	99,691	+0.51(+1.58%)
Oct 29, 2018	33.10	33.24	32.03	32.48	147,769	-0.13(-0.41%)
Oct 26, 2018	32.58	32.99	32.16	32.61	179,105	-0.42(-1.26%)
Oct 25, 2018	32.71	33.24	32.68	33.03	321,124	+0.46(+1.43%)
Oct 24, 2018	33.78	33.90	32.57	32.57	333,009	-1.36(-4.00%)
Oct 23, 2018	33.56	34.09	33.28	33.92	152,905	-0.41(-1.19%)
Oct 22, 2018	34.49	34.51	34.12	34.33	73,601	-0.04(-0.11%)
Oct 19, 2018	34.64	34.88	34.30	34.37	80,492	-0.19(-0.55%)
Oct 18, 2018	35.12	35.12	34.40	34.56	122,567	-0.64(-1.81%)
Oct 17, 2018	35.29	35.45	34.96	35.19	54,104	-0.04(-0.11%)
Oct 16, 2018	34.64	35.30	34.64	35.23	309,265	+0.94(+2.74%)
Oct 15, 2018	34.40	34.51	34.23	34.29	200,546	-0.15(-0.44%)
Oct 12, 2018	34.51	34.51	34.00	34.45	122,423	+0.51(+1.51%)
Oct 11, 2018	34.16	34.63	33.73	33.93	330,011	-0.57(-1.65%)
Oct 10, 2018	35.37	35.37	34.38	34.50	1,095,061	-0.94(-2.65%)
Oct 09, 2018	35.44	35.58	35.29	35.44	101,668	-0.10(-0.29%)
Oct 08, 2018	35.61	35.74	35.26	35.55	169,812	-0.33(-0.93%)
Oct 05, 2018	36.13	36.24	35.61	35.88	132,011	-0.29(-0.81%)
Oct 04, 2018	36.61	36.61	35.98	36.17	126,011	-0.60(-1.63%)
Oct 03, 2018	36.85	36.96	36.69	36.77	112,017	+0.07(+0.18%)
Oct 02, 2018	36.84	36.84	36.65	36.70	124,899	-0.20(-0.54%)
Oct 01, 2018	37.00	37.11	36.84	36.90	77,067	+0.15(+0.41%)
Sep 28, 2018	36.77	36.93	36.73	36.75	107,147	-0.12(-0.33%)
Sep 27, 2018	36.85	37.05	36.85	36.88	118,176	+0.05(+0.13%)
Sep 26, 2018	36.84	37.12	36.83	36.83	73,020	-0.05(-0.13%)
Sep 25, 2018	36.98	37.01	36.88	36.88	125,364	+0.02(+0.05%)
Sep 24, 2018	36.79	36.89	36.77	36.86	97,783	-0.02(-0.05%)
Sep 21, 2018	37.01	37.02	36.84	36.88	136,541	-0.08(-0.21%)
Sep 20, 2018	36.81	37.00	36.81	36.95	85,764	+0.35(+0.96%)
Sep 19, 2018	36.67	36.67	36.55	36.60	73,611	-0.03(-0.08%)
Sep 18, 2018	36.39	36.68	36.39	36.63	116,473	+0.32(+0.89%)
Sep 17, 2018	36.64	36.65	36.31	36.31	126,704	-0.26(-0.70%)
Sep 14, 2018	36.61	36.69	36.49	36.56	162,880	+0.05(+0.15%)
Sep 13, 2018	36.51	36.65	36.44	36.51	182,052	+0.28(+0.77%)
Sep 12, 2018	36.22	36.23	35.99	36.23	1,109,056	-0.01(-0.03%)
Sep 11, 2018	36.09	36.30	36.00	36.24	188,959	+0.01(+0.03%)
Sep 10, 2018	36.20	36.25	36.13	36.23	119,996	+0.22(+0.61%)
Sep 07, 2018	35.94	36.21	35.89	36.01	101,457	-0.18(-0.50%)
Sep 06, 2018	36.36	36.36	36.02	36.19	774,281	-0.16(-0.44%)
Sep 05, 2018	36.58	36.58	36.21	36.35	274,097	-0.30(-0.83%)

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.