Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.54	33.03	32.42	32.99	6,479,427	+0.48(+1.48%)
Nov 29, 2018	32.71	32.91	32.41	32.51	2,315,683	-0.37(-1.13%)
Nov 28, 2018	32.19	32.92	31.83	32.88	4,350,035	+0.76(+2.38%)
Nov 27, 2018	32.07	32.22	31.80	32.12	3,089,475	-0.06(-0.18%)
Nov 26, 2018	32.07	32.52	32.03	32.17	2,245,840	+0.33(+1.05%)
Nov 23, 2018	31.47	32.06	31.27	31.84	1,116,713	+0.05(+0.17%)
Nov 21, 2018		31.79	31.79	31.79	0	+0.31(+0.98%)
Nov 20, 2018	31.92	32.07	31.28	31.48	3,715,768	-0.59(-1.85%)
Nov 19, 2018	32.07	32.57	31.89	32.07	2,931,326	-0.15(-0.46%)
Nov 16, 2018	31.88	32.43	31.82	32.22	2,523,119	+0.11(+0.35%)
Nov 15, 2018	31.38	32.24	31.17	32.11	3,041,087	+0.47(+1.47%)
Nov 14, 2018	31.39	31.95	31.21	31.64	3,312,331	+0.44(+1.41%)
Nov 13, 2018	31.22	31.84	31.09	31.20	3,106,832	+0.25(+0.81%)
Nov 12, 2018	30.96	31.36	30.79	30.95	2,981,300	+0.01(+0.03%)
Nov 09, 2018	31.47	31.75	30.85	30.94	3,088,737	-0.80(-2.52%)
Nov 08, 2018	31.46	31.94	31.33	31.74	3,252,243	+0.13(+0.42%)
Nov 07, 2018	31.55	31.63	30.74	31.61	4,750,176	+0.29(+0.91%)
Nov 06, 2018	30.88	31.40	30.78	31.33	2,704,199	+0.47(+1.54%)
Nov 05, 2018	30.95	31.11	30.55	30.85	3,126,135	+0.08(+0.27%)
Nov 02, 2018	31.38	31.53	30.48	30.77	4,112,944	-0.44(-1.42%)
Nov 01, 2018	30.37	31.41	30.36	31.21	4,397,165	+1.02(+3.37%)
Oct 31, 2018	30.14	30.44	29.91	30.19	6,300,043	+0.39(+1.29%)
Oct 30, 2018	29.58	30.31	29.34	29.81	7,735,195	+0.35(+1.20%)
Oct 29, 2018	29.66	30.21	28.96	29.45	4,882,593	+0.27(+0.92%)
Oct 26, 2018	28.54	29.55	28.47	29.18	5,036,870	+0.04(+0.14%)
Oct 25, 2018	29.33	29.71	28.91	29.14	5,440,585	+0.14(+0.49%)
Oct 24, 2018	30.36	30.39	28.98	29.00	8,359,426	-1.29(-4.27%)
Oct 23, 2018	30.61	31.16	28.90	30.29	10,412,503	-1.64(-5.12%)
Oct 22, 2018	31.82	32.31	31.71	31.93	8,736,544	+0.14(+0.45%)
Oct 19, 2018	31.71	32.18	31.62	31.79	4,842,080	-0.06(-0.18%)
Oct 18, 2018	32.50	32.58	31.48	31.84	4,722,570	-0.74(-2.27%)
Oct 17, 2018	33.17	33.23	32.28	32.58	2,871,379	-0.63(-1.91%)
Oct 16, 2018	33.06	33.30	32.58	33.22	3,321,975	+0.45(+1.37%)
Oct 15, 2018	32.64	33.07	32.61	32.77	3,783,240	-0.02(-0.06%)
Oct 12, 2018	33.65	33.71	32.35	32.79	5,231,470	-0.38(-1.15%)
Oct 11, 2018	33.62	34.14	32.97	33.17	5,243,873	-0.53(-1.57%)
Oct 10, 2018	34.99	35.07	33.67	33.70	4,319,799	-1.32(-3.78%)
Oct 09, 2018	36.02	36.08	34.98	35.02	2,844,526	-0.93(-2.60%)
Oct 08, 2018	35.72	35.99	35.58	35.96	3,359,945	+0.08(+0.22%)
Oct 05, 2018	36.51	36.82	35.57	35.88	3,356,144	-1.00(-2.72%)
Oct 04, 2018	36.94	37.33	36.67	36.88	3,019,196	-0.18(-0.50%)
Oct 03, 2018	36.84	37.34	36.77	37.06	2,925,983	+0.29(+0.79%)
Oct 02, 2018	36.38	36.87	36.33	36.77	2,285,411	+0.36(+0.99%)
Oct 01, 2018	36.29	36.72	36.19	36.41	3,336,940	+0.43(+1.19%)
Sep 28, 2018	36.38	36.44	35.87	35.99	3,929,903	-0.46(-1.26%)
Sep 27, 2018	36.49	36.61	36.11	36.45	2,166,083	+0.15(+0.41%)
Sep 26, 2018	36.73	36.78	36.24	36.30	3,439,963	-0.25(-0.68%)
Sep 25, 2018	37.09	37.23	36.47	36.55	3,532,126	-0.59(-1.58%)
Sep 24, 2018	37.91	37.97	36.95	37.13	3,532,101	-0.97(-2.55%)
Sep 21, 2018	38.38	38.47	38.01	38.10	4,450,605	-0.11(-0.29%)
Sep 20, 2018	37.89	38.33	37.79	38.21	3,164,237	+0.58(+1.53%)
Sep 19, 2018	37.50	37.97	37.50	37.64	2,934,383	+0.11(+0.28%)
Sep 18, 2018	37.41	37.65	36.85	37.53	2,373,511	+0.26(+0.69%)
Sep 17, 2018	37.26	37.98	37.21	37.27	3,145,822	+0.15(+0.41%)
Sep 14, 2018	36.93	37.29	36.88	37.12	3,012,420	+0.24(+0.64%)
Sep 13, 2018	36.93	37.13	36.67	36.88	2,045,777	+0.13(+0.36%)
Sep 12, 2018	36.38	36.83	36.06	36.75	3,323,144	+0.31(+0.84%)
Sep 11, 2018	36.81	36.91	36.28	36.45	4,280,327	-0.49(-1.33%)
Sep 10, 2018	36.65	37.41	36.60	36.94	3,401,092	+0.52(+1.42%)
Sep 07, 2018	36.29	36.55	36.01	36.42	3,529,901	-0.09(-0.25%)
Sep 06, 2018	36.88	37.10	36.41	36.51	3,680,746	-0.39(-1.04%)
Sep 05, 2018	35.91	36.91	35.83	36.89	6,663,607	+0.83(+2.30%)

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.