Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.57	33.10	32.54	33.06	4,396,672	+0.46(+1.40%)
Nov 29, 2018	32.46	32.73	32.40	32.61	2,364,390	+0.08(+0.24%)
Nov 28, 2018	32.01	32.59	31.98	32.53	5,332,525	+0.62(+1.93%)
Nov 27, 2018	31.64	31.93	31.50	31.91	2,389,366	-0.12(-0.37%)
Nov 26, 2018	32.03	32.18	31.99	32.03	3,131,206	-0.08(-0.25%)
Nov 23, 2018	32.05	32.27	31.98	32.11	1,023,948	+0.12(+0.37%)
Nov 21, 2018		31.99	31.99	31.99	0	-0.09(-0.30%)
Nov 20, 2018	32.15	32.35	32.01	32.09	3,093,775	-0.16(-0.49%)
Nov 19, 2018	32.20	32.33	32.01	32.24	3,944,407	+0.39(+1.21%)
Nov 16, 2018	31.67	32.01	31.64	31.86	4,526,723	-0.06(-0.17%)
Nov 15, 2018	31.85	32.01	31.55	31.91	6,297,655	+0.00(+0.01%)
Nov 14, 2018	31.91	32.16	31.78	31.91	3,094,467	-0.40(-1.23%)
Nov 13, 2018	32.29	32.54	32.13	32.31	3,076,421	+0.29(+0.90%)
Nov 12, 2018	32.00	32.17	31.89	32.02	2,486,616	-0.21(-0.65%)
Nov 09, 2018	32.19	32.33	32.03	32.23	2,266,052	+0.05(+0.15%)
Nov 08, 2018	32.09	32.34	32.05	32.18	3,136,653	+0.34(+1.05%)
Nov 07, 2018	31.57	31.89	31.50	31.85	3,996,466	+0.79(+2.54%)
Nov 06, 2018	31.06	31.15	30.95	31.06	2,564,552	-0.20(-0.62%)
Nov 05, 2018	30.96	31.36	30.89	31.25	3,664,909	+0.94(+3.12%)
Nov 02, 2018	30.71	30.75	30.21	30.31	3,815,753	-0.66(-2.14%)
Nov 01, 2018	30.81	31.14	30.76	30.97	6,494,529	+0.49(+1.61%)
Oct 31, 2018	31.31	31.40	30.11	30.48	8,782,341	-0.43(-1.39%)
Oct 30, 2018	30.49	30.94	30.46	30.91	4,322,443	+0.23(+0.74%)
Oct 29, 2018	30.95	31.09	30.45	30.68	3,070,584	+0.00(+0.00%)
Oct 26, 2018	30.50	30.86	30.25	30.68	4,024,379	-0.16(-0.53%)
Oct 25, 2018	30.50	31.07	30.25	30.85	5,105,455	+0.12(+0.41%)
Oct 24, 2018	31.57	31.70	30.69	30.72	5,159,297	-0.98(-3.10%)
Oct 23, 2018	31.32	31.77	31.31	31.71	4,267,871	+0.10(+0.32%)
Oct 22, 2018	31.74	31.76	31.39	31.60	3,684,616	-0.29(-0.91%)
Oct 19, 2018	31.54	31.92	31.49	31.89	5,386,984	+0.98(+3.18%)
Oct 18, 2018	31.42	31.42	30.78	30.91	2,786,385	-0.10(-0.33%)
Oct 17, 2018	30.96	31.11	30.85	31.01	1,935,824	-0.05(-0.15%)
Oct 16, 2018	30.85	31.09	30.76	31.06	3,512,033	+0.72(+2.37%)
Oct 15, 2018	30.08	30.55	30.07	30.34	4,200,275	+0.44(+1.49%)
Oct 12, 2018	30.04	30.09	29.56	29.89	5,366,992	-0.12(-0.42%)
Oct 11, 2018	30.82	30.85	29.86	30.02	4,468,055	-0.59(-1.94%)
Oct 10, 2018	31.06	31.08	30.61	30.61	2,969,037	-0.19(-0.61%)
Oct 09, 2018	30.35	30.84	30.26	30.80	3,465,624	+0.13(+0.43%)
Oct 08, 2018	30.52	30.71	30.50	30.67	2,667,339	-0.40(-1.28%)
Oct 05, 2018	31.12	31.17	30.96	31.07	2,107,404	-0.27(-0.87%)
Oct 04, 2018	31.28	31.39	31.17	31.34	2,784,405	-0.26(-0.81%)
Oct 03, 2018	31.64	31.81	31.58	31.60	1,891,115	+0.25(+0.80%)
Oct 02, 2018	31.14	31.42	31.12	31.35	1,973,328	+0.09(+0.30%)
Oct 01, 2018	31.23	31.40	31.16	31.25	2,344,467	-0.09(-0.30%)
Sep 28, 2018	31.53	31.55	31.34	31.35	1,713,987	-0.27(-0.84%)
Sep 27, 2018	31.66	31.75	31.57	31.61	2,120,306	-0.02(-0.05%)
Sep 26, 2018	31.62	31.83	31.60	31.63	2,300,398	+0.13(+0.42%)
Sep 25, 2018	31.63	31.69	31.49	31.49	2,536,604	+0.12(+0.40%)
Sep 24, 2018	31.42	31.48	31.30	31.37	1,918,722	-0.08(-0.25%)
Sep 21, 2018	31.21	31.52	31.14	31.45	2,851,435	+0.34(+1.08%)
Sep 20, 2018	30.91	31.17	30.80	31.11	2,543,919	+0.25(+0.81%)
Sep 19, 2018	30.85	31.03	30.81	30.86	3,347,266	-0.06(-0.20%)
Sep 18, 2018	30.53	31.29	30.53	30.93	3,548,449	+0.33(+1.07%)
Sep 17, 2018	30.46	30.71	30.45	30.60	2,416,661	+0.16(+0.51%)
Sep 14, 2018	30.46	30.48	30.27	30.44	2,956,773	-0.25(-0.81%)
Sep 13, 2018	30.68	30.81	30.60	30.69	2,150,112	-0.02(-0.08%)
Sep 12, 2018	30.47	30.75	30.47	30.71	3,165,052	+0.29(+0.95%)
Sep 11, 2018	30.45	30.48	30.21	30.43	3,082,837	-0.24(-0.79%)
Sep 10, 2018	30.75	30.96	30.63	30.67	2,478,461	-0.23(-0.76%)
Sep 07, 2018	30.67	30.96	30.64	30.90	2,582,579	-0.14(-0.45%)
Sep 06, 2018	31.14	31.14	30.75	31.04	3,257,902	-0.27(-0.87%)
Sep 05, 2018	31.37	31.46	31.26	31.32	1,905,463	-0.16(-0.52%)

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.