Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.57	33.05	32.32	32.96	85,867	+0.39(+1.21%)
Nov 29, 2018	32.77	32.92	32.45	32.56	46,842	-0.34(-1.04%)
Nov 28, 2018	32.26	32.96	32.05	32.91	84,047	+0.66(+2.05%)
Nov 27, 2018	32.01	32.35	32.01	32.25	67,269	+0.06(+0.19%)
Nov 26, 2018	31.83	32.37	31.83	32.19	95,134	+0.52(+1.65%)
Nov 23, 2018	31.36	31.84	31.29	31.66	36,167	+0.10(+0.33%)
Nov 21, 2018		31.56	31.56	31.56	0	+0.00(+0.00%)
Nov 20, 2018	31.64	32.10	31.30	31.56	60,107	-0.35(-1.10%)
Nov 19, 2018	31.71	32.23	31.51	31.91	241,933	+0.20(+0.62%)
Nov 16, 2018	31.25	31.77	31.25	31.71	61,017	+0.31(+0.98%)
Nov 15, 2018	30.43	31.41	30.43	31.41	84,369	+0.98(+3.21%)
Nov 14, 2018	31.28	31.46	30.24	30.43	92,717	-0.70(-2.26%)
Nov 13, 2018	31.47	31.96	31.09	31.13	91,841	-0.34(-1.09%)
Nov 12, 2018	31.35	31.73	31.20	31.47	64,357	+0.11(+0.36%)
Nov 09, 2018	31.61	31.69	31.19	31.36	36,983	-0.30(-0.95%)
Nov 08, 2018	31.34	31.77	31.34	31.66	34,103	+0.23(+0.74%)
Nov 07, 2018	31.47	31.50	30.94	31.43	51,246	-0.04(-0.14%)
Nov 06, 2018	31.25	31.63	31.10	31.47	40,889	+0.11(+0.36%)
Nov 05, 2018	31.40	31.46	31.04	31.36	57,406	-0.11(-0.35%)
Nov 02, 2018	31.41	31.55	31.12	31.47	74,551	+0.24(+0.77%)
Nov 01, 2018	30.93	31.40	30.90	31.23	80,051	+0.36(+1.17%)
Oct 31, 2018	31.55	31.83	30.81	30.87	94,019	-0.45(-1.42%)
Oct 30, 2018	30.23	31.37	30.23	31.32	132,810	+1.08(+3.57%)
Oct 29, 2018	29.94	30.56	29.79	30.24	79,749	+0.56(+1.88%)
Oct 26, 2018	29.21	29.84	28.83	29.68	69,300	+0.19(+0.64%)
Oct 25, 2018	28.72	29.77	28.72	29.49	80,471	+0.89(+3.12%)
Oct 24, 2018	29.66	29.88	28.59	28.60	57,071	-1.13(-3.81%)
Oct 23, 2018	29.16	29.89	29.02	29.73	55,664	+0.33(+1.11%)
Oct 22, 2018	30.04	30.13	29.22	29.41	37,829	-0.63(-2.08%)
Oct 19, 2018	30.45	30.57	29.97	30.03	61,834	-0.45(-1.46%)
Oct 18, 2018	30.83	31.01	30.43	30.48	54,499	-0.45(-1.44%)
Oct 17, 2018	31.01	31.09	30.47	30.93	53,329	-0.09(-0.30%)
Oct 16, 2018	30.63	31.04	30.18	31.02	70,736	+0.50(+1.63%)
Oct 15, 2018	30.09	30.73	30.06	30.52	55,602	+0.41(+1.37%)
Oct 12, 2018	31.27	31.27	29.57	30.11	122,385	-0.85(-2.74%)
Oct 11, 2018	31.80	31.94	30.93	30.96	88,428	-0.93(-2.93%)
Oct 10, 2018	32.13	32.73	31.89	31.89	78,572	-0.35(-1.09%)
Oct 09, 2018	32.28	32.83	32.19	32.25	63,616	-0.14(-0.42%)
Oct 08, 2018	32.17	32.75	31.96	32.38	55,338	+0.22(+0.69%)
Oct 05, 2018	32.58	32.71	32.05	32.16	55,184	-0.39(-1.21%)
Oct 04, 2018	32.56	32.84	32.34	32.55	73,407	-0.02(-0.05%)
Oct 03, 2018	32.26	32.62	31.84	32.57	109,532	+0.41(+1.28%)
Oct 02, 2018	32.13	32.45	32.07	32.16	125,707	+0.04(+0.13%)
Oct 01, 2018	33.18	33.18	32.08	32.12	105,129	-0.99(-2.98%)
Sep 28, 2018	32.76	33.14	32.76	33.10	122,501	+0.34(+1.05%)
Sep 27, 2018	33.00	33.09	32.71	32.76	168,892	-0.15(-0.47%)
Sep 26, 2018	32.87	33.20	32.79	32.91	256,646	+0.15(+0.44%)
Sep 25, 2018	33.03	33.34	32.74	32.77	72,626	-0.22(-0.68%)
Sep 24, 2018	33.55	33.63	32.78	32.99	97,833	-0.69(-2.06%)
Sep 21, 2018	33.63	33.75	33.35	33.69	312,671	+0.04(+0.13%)
Sep 20, 2018	33.29	33.75	33.25	33.64	35,386	+0.42(+1.26%)
Sep 19, 2018	33.21	33.51	32.96	33.22	52,553	-0.03(-0.08%)
Sep 18, 2018	33.13	33.33	33.03	33.25	86,100	+0.00(+0.00%)
Sep 17, 2018	33.03	33.27	33.03	33.25	83,128	-0.04(-0.13%)
Sep 14, 2018	32.90	33.39	32.63	33.29	52,850	+0.30(+0.91%)
Sep 13, 2018	33.23	33.26	32.91	32.99	92,141	-0.13(-0.39%)
Sep 12, 2018	33.33	33.43	33.07	33.12	116,661	-0.29(-0.87%)
Sep 11, 2018	33.47	33.60	33.32	33.41	38,740	-0.09(-0.28%)
Sep 10, 2018	33.69	33.74	33.31	33.50	44,377	-0.05(-0.15%)
Sep 07, 2018	33.44	33.60	32.98	33.55	51,208	+0.11(+0.33%)
Sep 06, 2018	33.55	33.79	33.34	33.44	64,582	-0.10(-0.31%)
Sep 05, 2018	33.27	33.57	31.38	33.55	66,440	+0.26(+0.79%)

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.