Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.77	32.31	31.39	31.40	29,943	-0.33(-1.04%)
Nov 29, 2018	31.90	32.31	31.45	31.73	12,589	-0.10(-0.31%)
Nov 28, 2018	31.10	32.00	30.82	31.83	22,867	+0.67(+2.15%)
Nov 27, 2018	31.67	31.69	31.16	31.16	6,085	-0.68(-2.14%)
Nov 26, 2018	32.37	32.45	31.63	31.84	32,118	-0.48(-1.47%)
Nov 23, 2018	32.02	32.31	31.94	32.31	5,453	+0.13(+0.39%)
Nov 21, 2018		32.19	32.19	32.19	0	+0.32(+1.01%)
Nov 20, 2018	31.84	32.31	31.84	31.87	6,391	-0.19(-0.61%)
Nov 19, 2018	32.26	32.31	31.83	32.06	11,635	-0.17(-0.54%)
Nov 16, 2018	32.21	32.36	32.17	32.24	11,215	-0.17(-0.54%)
Nov 15, 2018	31.73	32.56	31.73	32.41	15,877	+0.61(+1.93%)
Nov 14, 2018	32.45	32.52	31.71	31.80	10,404	-0.56(-1.74%)
Nov 13, 2018	32.48	32.95	32.12	32.36	4,181	-0.12(-0.36%)
Nov 12, 2018	32.14	32.98	32.14	32.48	11,109	+0.31(+0.97%)
Nov 09, 2018	32.81	32.81	31.83	32.17	9,363	-0.68(-2.07%)
Nov 08, 2018	32.10	32.88	32.05	32.85	11,241	+0.62(+1.93%)
Nov 07, 2018	32.18	32.91	31.36	32.23	12,811	+0.15(+0.45%)
Nov 06, 2018	31.72	32.20	31.52	32.08	3,979	+0.38(+1.20%)
Nov 05, 2018	32.25	32.26	31.55	31.70	11,887	-0.61(-1.89%)
Nov 02, 2018	32.65	32.78	32.12	32.31	13,008	-0.40(-1.21%)
Nov 01, 2018	32.55	32.73	32.02	32.71	10,723	+0.25(+0.78%)
Oct 31, 2018	32.88	32.88	31.68	32.46	16,914	-0.20(-0.62%)
Oct 30, 2018	31.98	32.83	31.58	32.66	16,388	+0.27(+0.84%)
Oct 29, 2018	31.78	32.44	31.48	32.39	12,009	+0.97(+3.08%)
Oct 26, 2018	31.90	31.94	31.13	31.42	12,285	-0.69(-2.14%)
Oct 25, 2018	31.53	32.88	30.89	32.11	26,267	+1.45(+4.74%)
Oct 24, 2018	31.11	31.11	30.41	30.66	22,011	-0.60(-1.92%)
Oct 23, 2018	30.34	31.48	30.34	31.26	10,481	+0.65(+2.12%)
Oct 22, 2018	30.73	31.23	30.39	30.61	17,665	-0.19(-0.63%)
Oct 19, 2018	30.74	31.27	30.74	30.80	21,886	-0.23(-0.75%)
Oct 18, 2018	31.00	31.95	31.00	31.03	14,899	-0.08(-0.25%)
Oct 17, 2018	31.48	31.62	30.76	31.11	7,894	-0.36(-1.14%)
Oct 16, 2018	31.07	31.55	30.81	31.47	10,673	+0.42(+1.34%)
Oct 15, 2018	30.97	31.43	30.82	31.05	12,559	+0.10(+0.31%)
Oct 12, 2018	32.23	32.43	30.33	30.96	48,006	-0.84(-2.65%)
Oct 11, 2018	32.30	32.98	31.80	31.80	23,686	-0.51(-1.59%)
Oct 10, 2018	32.50	33.32	32.31	32.31	19,344	-0.19(-0.60%)
Oct 09, 2018	32.27	32.92	32.27	32.51	10,208	+0.24(+0.75%)
Oct 08, 2018	32.13	33.28	32.13	32.26	42,199	+0.05(+0.15%)
Oct 05, 2018	32.27	32.58	32.21	32.22	13,730	+0.01(+0.03%)
Oct 04, 2018	32.20	32.73	32.17	32.21	10,106	-0.06(-0.18%)
Oct 03, 2018	31.91	32.36	31.54	32.26	31,415	+0.52(+1.65%)
Oct 02, 2018	32.58	32.58	31.72	31.74	18,565	-0.86(-2.64%)
Oct 01, 2018	32.96	33.14	32.47	32.60	14,978	-0.28(-0.85%)
Sep 28, 2018	32.84	33.18	32.79	32.88	11,253	-0.05(-0.15%)
Sep 27, 2018	32.88	33.18	32.79	32.93	19,771	-0.05(-0.15%)
Sep 26, 2018	33.90	34.00	32.93	32.98	22,193	-0.92(-2.71%)
Sep 25, 2018	33.90	34.24	33.80	33.90	17,378	+0.10(+0.29%)
Sep 24, 2018	34.77	34.77	33.71	33.80	18,665	-1.21(-3.46%)
Sep 21, 2018	34.63	35.16	34.34	35.02	116,144	+0.39(+1.12%)
Sep 20, 2018	34.10	34.77	34.10	34.63	16,104	+0.68(+2.00%)
Sep 19, 2018	33.85	34.68	33.66	33.95	23,271	+0.05(+0.14%)
Sep 18, 2018	33.90	34.14	33.61	33.90	23,168	-0.05(-0.14%)
Sep 17, 2018	34.24	34.29	33.80	33.95	21,770	-0.39(-1.13%)
Sep 14, 2018	33.80	34.39	33.80	34.34	15,279	+0.48(+1.43%)
Sep 13, 2018	34.14	34.14	33.76	33.85	31,145	-0.29(-0.85%)
Sep 12, 2018	34.48	34.48	34.05	34.14	22,526	-0.44(-1.26%)
Sep 11, 2018	34.68	35.02	34.39	34.58	12,960	-0.19(-0.56%)
Sep 10, 2018	34.53	34.87	34.53	34.77	14,636	+0.29(+0.84%)
Sep 07, 2018	34.92	34.92	34.34	34.48	13,730	-0.39(-1.11%)
Sep 06, 2018	35.31	35.31	34.82	34.87	17,121	-0.44(-1.23%)
Sep 05, 2018	35.11	35.37	35.09	35.31	16,632	+0.10(+0.28%)

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.