Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.46	30.96	30.44	30.79	848,137	+0.19(+0.61%)
Nov 29, 2018	30.39	30.79	30.25	30.60	687,377	+0.03(+0.09%)
Nov 28, 2018	29.72	30.64	29.55	30.57	645,725	+1.02(+3.46%)
Nov 27, 2018	30.41	30.64	29.28	29.55	932,552	-1.07(-3.49%)
Nov 26, 2018	30.16	30.81	30.16	30.62	648,783	+0.61(+2.05%)
Nov 23, 2018	29.94	30.44	29.94	30.01	531,111	-0.12(-0.38%)
Nov 21, 2018		30.12	30.12	30.12	0	+0.79(+2.70%)
Nov 20, 2018	28.22	29.81	28.14	29.33	1,228,534	+0.41(+1.42%)
Nov 19, 2018	29.40	29.60	28.53	28.92	1,410,138	-0.61(-2.05%)
Nov 16, 2018	29.17	29.89	28.40	29.52	1,336,768	+0.19(+0.64%)
Nov 15, 2018	29.02	29.48	28.02	29.34	1,097,416	+0.04(+0.12%)
Nov 14, 2018	30.06	30.61	29.08	29.30	1,069,950	-0.48(-1.61%)
Nov 13, 2018	30.15	30.32	29.47	29.78	816,578	-0.23(-0.77%)
Nov 12, 2018	29.60	30.67	29.60	30.01	825,361	+0.49(+1.66%)
Nov 09, 2018	29.85	30.13	29.04	29.52	834,314	-0.57(-1.89%)
Nov 08, 2018	29.20	30.25	28.39	30.09	1,160,032	+0.83(+2.83%)
Nov 07, 2018	31.16	31.16	28.51	29.27	1,982,608	-2.93(-9.09%)
Nov 06, 2018	32.43	32.68	31.73	32.19	589,967	-0.40(-1.23%)
Nov 05, 2018	32.61	32.83	32.21	32.59	425,795	+0.12(+0.38%)
Nov 02, 2018	32.15	32.55	31.86	32.47	482,450	+0.46(+1.45%)
Nov 01, 2018	31.34	32.28	31.14	32.01	529,599	+0.71(+2.27%)
Oct 31, 2018	32.14	32.24	30.79	31.30	842,387	-0.52(-1.65%)
Oct 30, 2018	30.28	31.88	30.01	31.82	678,837	+1.70(+5.64%)
Oct 29, 2018	29.85	31.08	29.66	30.12	563,160	+0.69(+2.36%)
Oct 26, 2018	29.65	30.13	29.33	29.43	971,755	-0.47(-1.58%)
Oct 25, 2018	30.42	30.64	29.72	29.90	1,041,936	-0.38(-1.26%)
Oct 24, 2018	30.82	31.48	30.24	30.28	414,518	-0.53(-1.73%)
Oct 23, 2018	30.24	31.03	29.66	30.81	594,410	+0.20(+0.64%)
Oct 22, 2018	30.18	30.98	30.08	30.62	779,190	+0.58(+1.93%)
Oct 19, 2018	31.54	31.62	30.01	30.04	626,072	-1.49(-4.74%)
Oct 18, 2018	31.88	32.27	31.44	31.54	558,276	-0.47(-1.47%)
Oct 17, 2018	31.95	32.01	31.41	32.01	500,557	-0.10(-0.30%)
Oct 16, 2018	31.14	32.16	30.92	32.11	386,434	+1.09(+3.50%)
Oct 15, 2018	30.96	31.23	30.81	31.02	434,858	+0.04(+0.14%)
Oct 12, 2018	30.81	31.23	30.62	30.98	576,737	+0.52(+1.69%)
Oct 11, 2018	30.36	31.03	30.26	30.46	551,794	-0.09(-0.29%)
Oct 10, 2018	32.04	32.22	30.47	30.55	481,713	-1.69(-5.24%)
Oct 09, 2018	32.20	32.61	32.11	32.24	340,679	-0.05(-0.17%)
Oct 08, 2018	32.00	32.55	31.87	32.29	542,869	+0.28(+0.89%)
Oct 05, 2018	32.11	32.40	31.46	32.01	812,175	-0.03(-0.08%)
Oct 04, 2018	32.57	32.67	31.92	32.03	617,543	-0.71(-2.17%)
Oct 03, 2018	32.51	32.97	31.98	32.75	515,754	+0.33(+1.02%)
Oct 02, 2018	34.00	34.17	32.32	32.42	676,878	-1.60(-4.71%)
Oct 01, 2018	34.95	34.95	33.89	34.02	639,196	-0.73(-2.10%)
Sep 28, 2018	34.68	35.07	34.68	34.75	561,229	-0.03(-0.08%)
Sep 27, 2018	34.80	35.15	34.66	34.77	710,933	-0.12(-0.36%)
Sep 26, 2018	34.42	35.32	34.37	34.90	510,952	+0.42(+1.21%)
Sep 25, 2018	34.27	34.52	33.90	34.48	352,041	+0.26(+0.75%)
Sep 24, 2018	34.48	34.78	33.89	34.22	493,533	-0.34(-0.98%)
Sep 21, 2018	34.63	35.07	34.38	34.56	929,827	+0.00(+0.00%)
Sep 20, 2018	34.03	34.61	33.94	34.56	381,526	+0.57(+1.67%)
Sep 19, 2018	34.44	34.51	33.90	33.99	555,051	-0.50(-1.44%)
Sep 18, 2018	34.66	34.77	34.46	34.49	398,309	-0.09(-0.26%)
Sep 17, 2018	34.53	34.80	34.24	34.58	329,831	+0.03(+0.08%)
Sep 14, 2018	34.76	34.89	34.28	34.55	485,802	-0.18(-0.51%)
Sep 13, 2018	34.91	35.17	34.67	34.73	394,563	-0.09(-0.26%)
Sep 12, 2018	34.63	34.91	34.11	34.82	488,740	+0.16(+0.46%)
Sep 11, 2018	34.56	34.77	34.32	34.66	381,759	-0.01(-0.03%)
Sep 10, 2018	34.28	34.76	34.23	34.67	466,403	+0.58(+1.69%)
Sep 07, 2018	34.16	34.72	34.02	34.09	471,613	-0.15(-0.44%)
Sep 06, 2018	34.69	34.97	34.24	34.24	412,689	-0.37(-1.08%)
Sep 05, 2018	34.60	34.77	34.12	34.61	393,768	-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.