Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.95	32.38	31.34	31.96	436,943	-0.18(-0.55%)
Nov 29, 2018	32.51	32.95	31.94	32.13	221,989	-0.37(-1.14%)
Nov 28, 2018	31.79	32.89	31.04	32.51	273,631	+0.55(+1.72%)
Nov 27, 2018	31.62	32.40	30.85	31.96	284,260	+0.14(+0.44%)
Nov 26, 2018	32.72	33.61	31.32	31.82	347,601	-0.78(-2.40%)
Nov 23, 2018	32.92	33.00	32.30	32.60	107,623	-0.75(-2.26%)
Nov 21, 2018		33.35	33.35	33.35	0	+0.40(+1.21%)
Nov 20, 2018	33.78	33.98	32.12	32.95	308,889	-1.35(-3.93%)
Nov 19, 2018	35.57	36.08	34.00	34.30	339,006	-1.24(-3.48%)
Nov 16, 2018	35.95	36.23	34.66	35.54	468,122	-0.34(-0.96%)
Nov 15, 2018	37.37	37.84	35.70	35.88	551,085	-1.82(-4.83%)
Nov 14, 2018	39.05	39.05	36.96	37.71	243,594	-0.73(-1.89%)
Nov 13, 2018	37.23	39.02	37.23	38.43	351,782	+0.93(+2.48%)
Nov 12, 2018	38.30	38.35	36.86	37.50	269,896	-0.65(-1.71%)
Nov 09, 2018	37.20	38.52	37.06	38.15	437,695	+0.58(+1.53%)
Nov 08, 2018	36.98	38.04	36.05	37.58	276,805	+0.10(+0.27%)
Nov 07, 2018	38.45	38.45	36.15	37.47	313,442	-0.59(-1.54%)
Nov 06, 2018	37.00	38.54	36.65	38.06	493,340	+0.84(+2.25%)
Nov 05, 2018	35.79	37.65	35.55	37.22	458,285	+1.67(+4.71%)
Nov 02, 2018	34.96	35.78	33.74	35.55	626,708	+0.54(+1.54%)
Nov 01, 2018	35.99	36.83	33.38	35.01	1,175,754	-2.05(-5.52%)
Oct 31, 2018	36.74	37.43	36.18	37.06	344,727	+0.73(+2.02%)
Oct 30, 2018	36.18	37.36	35.46	36.32	250,796	-0.03(-0.08%)
Oct 29, 2018	36.98	37.80	36.09	36.35	279,450	-0.27(-0.74%)
Oct 26, 2018	35.66	36.95	35.20	36.62	416,085	+0.51(+1.42%)
Oct 25, 2018	34.98	36.60	34.54	36.11	389,324	+1.80(+5.26%)
Oct 24, 2018	36.74	36.94	34.26	34.30	341,523	-2.43(-6.61%)
Oct 23, 2018	36.21	37.19	35.54	36.73	231,657	-0.14(-0.38%)
Oct 22, 2018	36.79	37.65	36.58	36.87	230,989	+0.26(+0.71%)
Oct 19, 2018	37.74	38.11	36.57	36.61	263,520	-1.17(-3.10%)
Oct 18, 2018	37.61	38.32	37.19	37.78	297,237	+0.15(+0.40%)
Oct 17, 2018	37.68	37.97	37.20	37.63	170,126	-0.12(-0.32%)
Oct 16, 2018	36.66	38.42	36.38	37.75	404,660	+1.46(+4.02%)
Oct 15, 2018	35.83	36.84	35.64	36.29	244,006	+0.65(+1.83%)
Oct 12, 2018	36.38	36.52	34.98	35.64	392,324	-0.26(-0.73%)
Oct 11, 2018	35.76	36.92	35.48	35.90	279,789	-0.14(-0.39%)
Oct 10, 2018	37.63	38.14	35.90	36.04	413,032	-1.77(-4.67%)
Oct 09, 2018	37.51	38.42	37.47	37.81	323,607	+0.14(+0.37%)
Oct 08, 2018	36.92	37.87	36.78	37.67	235,080	+0.71(+1.91%)
Oct 05, 2018	36.92	37.42	36.51	36.96	226,427	+0.18(+0.48%)
Oct 04, 2018	36.84	37.22	35.86	36.79	573,139	-0.26(-0.70%)
Oct 03, 2018	37.99	38.47	36.17	37.05	819,520	-1.03(-2.71%)
Oct 02, 2018	37.77	38.93	37.73	38.08	456,095	+0.17(+0.44%)
Oct 01, 2018	38.06	38.62	37.45	37.91	320,086	-0.05(-0.12%)
Sep 28, 2018	38.40	38.79	37.10	37.96	505,753	-0.53(-1.38%)
Sep 27, 2018	38.60	39.44	37.90	38.49	482,056	+0.07(+0.17%)
Sep 26, 2018	39.30	39.72	38.18	38.42	593,537	-0.89(-2.27%)
Sep 25, 2018	39.28	39.75	38.88	39.32	427,134	+0.10(+0.26%)
Sep 24, 2018	38.90	39.34	38.68	39.21	324,373	+0.45(+1.15%)
Sep 21, 2018	39.10	39.39	37.76	38.77	1,474,576	-0.54(-1.37%)
Sep 20, 2018	38.67	39.33	38.39	39.31	420,608	+0.68(+1.76%)
Sep 19, 2018	39.04	39.43	38.47	38.63	338,678	-0.37(-0.95%)
Sep 18, 2018	38.88	39.77	38.41	39.00	401,492	+0.25(+0.65%)
Sep 17, 2018	38.58	39.85	38.34	38.75	471,253	+0.26(+0.68%)
Sep 14, 2018	40.55	40.72	38.36	38.49	522,848	-1.85(-4.59%)
Sep 13, 2018	43.34	43.90	40.08	40.34	618,250	-3.39(-7.76%)
Sep 12, 2018	42.65	44.17	42.54	43.73	380,612	+1.17(+2.75%)
Sep 11, 2018	42.22	42.70	41.21	42.56	259,793	-0.20(-0.46%)
Sep 10, 2018	41.65	43.03	41.08	42.76	488,221	+1.84(+4.50%)
Sep 07, 2018	40.93	41.67	40.47	40.91	201,699	-0.14(-0.34%)
Sep 06, 2018	39.70	41.49	39.70	41.05	269,016	+1.43(+3.61%)
Sep 05, 2018	40.48	40.91	39.26	39.62	235,572	-0.84(-2.07%)

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.