Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.86	33.35	32.61	33.25	85,104	+0.40(+1.21%)
Nov 29, 2018	33.06	33.22	32.74	32.85	46,426	-0.35(-1.04%)
Nov 28, 2018	32.55	33.25	32.34	33.20	83,300	+0.67(+2.05%)
Nov 27, 2018	32.29	32.64	32.29	32.53	66,671	+0.06(+0.19%)
Nov 26, 2018	32.12	32.66	32.12	32.47	94,289	+0.53(+1.65%)
Nov 23, 2018	31.64	32.13	31.57	31.95	35,845	+0.10(+0.33%)
Nov 21, 2018		31.84	31.84	31.84	0	+0.00(+0.00%)
Nov 20, 2018	31.92	32.39	31.58	31.84	59,573	-0.35(-1.10%)
Nov 19, 2018	31.99	32.52	31.79	32.20	239,783	+0.20(+0.62%)
Nov 16, 2018	31.53	32.06	31.53	32.00	60,475	+0.31(+0.98%)
Nov 15, 2018	30.70	31.69	30.70	31.69	83,620	+0.99(+3.21%)
Nov 14, 2018	31.56	31.74	30.51	30.70	91,893	-0.71(-2.26%)
Nov 13, 2018	31.75	32.25	31.37	31.41	91,025	-0.35(-1.09%)
Nov 12, 2018	31.63	32.02	31.48	31.76	63,785	+0.11(+0.36%)
Nov 09, 2018	31.89	31.98	31.47	31.64	36,655	-0.30(-0.95%)
Nov 08, 2018	31.62	32.06	31.62	31.95	33,800	+0.23(+0.74%)
Nov 07, 2018	31.76	31.78	31.22	31.71	50,791	-0.04(-0.14%)
Nov 06, 2018	31.53	31.91	31.38	31.76	40,526	+0.11(+0.36%)
Nov 05, 2018	31.68	31.74	31.32	31.64	56,896	-0.11(-0.35%)
Nov 02, 2018	31.70	31.83	31.40	31.76	73,888	+0.24(+0.77%)
Nov 01, 2018	31.20	31.68	31.18	31.51	79,340	+0.36(+1.17%)
Oct 31, 2018	31.83	32.12	31.09	31.15	93,183	-0.45(-1.42%)
Oct 30, 2018	30.50	31.65	30.50	31.60	131,630	+1.09(+3.57%)
Oct 29, 2018	30.21	30.83	30.05	30.51	79,041	+0.56(+1.88%)
Oct 26, 2018	29.47	30.10	29.09	29.95	68,685	+0.19(+0.64%)
Oct 25, 2018	28.98	30.04	28.98	29.76	79,756	+0.90(+3.12%)
Oct 24, 2018	29.92	30.15	28.84	28.86	56,564	-1.14(-3.81%)
Oct 23, 2018	29.42	30.16	29.28	30.00	55,170	+0.33(+1.11%)
Oct 22, 2018	30.31	30.40	29.48	29.67	37,493	-0.63(-2.08%)
Oct 19, 2018	30.72	30.84	30.24	30.30	61,284	-0.45(-1.46%)
Oct 18, 2018	31.11	31.28	30.70	30.75	54,014	-0.45(-1.44%)
Oct 17, 2018	31.29	31.37	30.74	31.20	52,855	-0.10(-0.30%)
Oct 16, 2018	30.90	31.32	30.45	31.30	70,107	+0.50(+1.63%)
Oct 15, 2018	30.36	31.00	30.33	30.80	55,108	+0.42(+1.37%)
Oct 12, 2018	31.55	31.55	29.84	30.38	121,297	-0.86(-2.74%)
Oct 11, 2018	32.08	32.22	31.20	31.24	87,642	-0.94(-2.93%)
Oct 10, 2018	32.42	33.03	32.18	32.18	77,874	-0.35(-1.09%)
Oct 09, 2018	32.57	33.12	32.47	32.53	63,051	-0.14(-0.42%)
Oct 08, 2018	32.46	33.04	32.25	32.67	54,846	+0.22(+0.69%)
Oct 05, 2018	32.87	33.00	32.34	32.45	54,693	-0.40(-1.21%)
Oct 04, 2018	32.85	33.13	32.63	32.85	72,755	-0.02(-0.05%)
Oct 03, 2018	32.55	32.91	32.13	32.86	108,559	+0.42(+1.28%)
Oct 02, 2018	32.41	32.74	32.35	32.45	124,590	+0.04(+0.13%)
Oct 01, 2018	33.48	33.48	32.37	32.40	104,195	-0.99(-2.98%)
Sep 28, 2018	33.05	33.43	33.05	33.40	121,412	+0.35(+1.05%)
Sep 27, 2018	33.30	33.38	33.00	33.05	167,391	-0.16(-0.47%)
Sep 26, 2018	33.17	33.49	33.08	33.21	254,366	+0.15(+0.44%)
Sep 25, 2018	33.32	33.64	33.04	33.06	71,980	-0.22(-0.68%)
Sep 24, 2018	33.85	33.93	33.07	33.29	96,963	-0.70(-2.06%)
Sep 21, 2018	33.93	34.05	33.65	33.99	309,892	+0.04(+0.13%)
Sep 20, 2018	33.59	34.05	33.55	33.94	35,072	+0.42(+1.26%)
Sep 19, 2018	33.51	33.81	33.25	33.52	52,086	-0.03(-0.08%)
Sep 18, 2018	33.43	33.63	33.33	33.55	85,334	+0.00(+0.00%)
Sep 17, 2018	33.33	33.57	33.32	33.55	82,389	-0.04(-0.13%)
Sep 14, 2018	33.19	33.69	32.92	33.59	52,381	+0.30(+0.91%)
Sep 13, 2018	33.53	33.55	33.21	33.29	91,322	-0.13(-0.39%)
Sep 12, 2018	33.63	33.73	33.36	33.42	115,624	-0.29(-0.87%)
Sep 11, 2018	33.77	33.90	33.62	33.71	38,395	-0.09(-0.28%)
Sep 10, 2018	33.99	34.05	33.61	33.80	43,983	-0.05(-0.15%)
Sep 07, 2018	33.74	33.90	33.28	33.86	50,753	+0.11(+0.33%)
Sep 06, 2018	33.86	34.09	33.64	33.74	64,008	-0.10(-0.31%)
Sep 05, 2018	33.57	33.87	31.66	33.85	65,850	+0.27(+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.