Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.73	33.73	33.69	33.72	592,309	-0.01(-0.02%)
Nov 29, 2018	33.74	33.79	33.68	33.73	978,396	-0.01(-0.04%)
Nov 28, 2018	33.60	33.76	33.57	33.74	748,381	+0.18(+0.53%)
Nov 27, 2018	33.54	33.56	33.51	33.56	436,596	+0.00(+0.00%)
Nov 26, 2018	33.56	33.70	33.53	33.56	856,878	+0.09(+0.26%)
Nov 23, 2018	33.56	33.56	33.46	33.48	263,641	-0.12(-0.35%)
Nov 21, 2018		33.59	33.59	33.59	0	+0.11(+0.33%)
Nov 20, 2018	33.48	33.55	33.45	33.48	1,817,084	-0.07(-0.20%)
Nov 19, 2018	33.55	33.60	33.45	33.55	9,209,989	-0.04(-0.11%)
Nov 16, 2018	33.61	33.63	33.53	33.59	1,032,120	-0.10(-0.31%)
Nov 15, 2018	33.59	33.70	33.53	33.69	1,251,542	+0.02(+0.07%)
Nov 14, 2018	33.79	33.79	33.61	33.67	832,313	-0.05(-0.15%)
Nov 13, 2018	33.81	33.84	33.70	33.72	885,399	-0.05(-0.15%)
Nov 12, 2018	33.92	33.93	33.76	33.77	589,041	-0.19(-0.56%)
Nov 09, 2018	34.04	34.04	33.93	33.96	569,183	-0.11(-0.32%)
Nov 08, 2018	34.09	34.15	34.07	34.07	774,064	-0.06(-0.17%)
Nov 07, 2018	34.06	34.14	34.01	34.13	1,315,074	+0.12(+0.37%)
Nov 06, 2018	33.95	34.01	33.95	34.01	352,576	+0.08(+0.24%)
Nov 05, 2018	33.92	33.96	33.90	33.92	259,948	+0.01(+0.02%)
Nov 02, 2018	33.95	33.96	33.88	33.92	428,111	+0.00(+0.00%)
Nov 01, 2018	33.87	33.92	33.84	33.92	1,239,417	+0.12(+0.35%)
Oct 31, 2018	33.85	33.87	33.80	33.80	518,352	-0.02(-0.07%)
Oct 30, 2018	33.76	33.82	33.71	33.82	680,743	+0.07(+0.22%)
Oct 29, 2018	33.87	33.87	33.73	33.75	1,770,700	-0.07(-0.22%)
Oct 26, 2018	33.84	33.89	33.76	33.82	1,495,247	-0.07(-0.22%)
Oct 25, 2018	33.87	33.93	33.85	33.90	637,661	+0.10(+0.30%)
Oct 24, 2018	33.95	34.00	33.78	33.79	941,903	-0.14(-0.41%)
Oct 23, 2018	33.88	33.96	33.84	33.93	714,467	-0.04(-0.13%)
Oct 22, 2018	34.03	34.06	33.96	33.98	795,572	+0.01(+0.04%)
Oct 19, 2018	34.01	34.03	33.95	33.96	726,364	-0.01(-0.04%)
Oct 18, 2018	34.04	34.08	33.95	33.98	912,326	-0.08(-0.24%)
Oct 17, 2018	34.07	34.10	34.02	34.06	627,804	-0.04(-0.13%)
Oct 16, 2018	34.09	34.14	34.06	34.10	1,187,129	+0.12(+0.34%)
Oct 15, 2018	34.01	34.03	33.98	33.98	1,073,556	-0.04(-0.11%)
Oct 12, 2018	34.09	34.11	33.98	34.02	2,129,603	+0.08(+0.24%)
Oct 11, 2018	34.00	34.03	33.88	33.94	1,027,618	+0.03(+0.09%)
Oct 10, 2018	34.03	34.03	33.87	33.91	1,414,717	-0.15(-0.45%)
Oct 09, 2018	34.08	34.11	34.06	34.06	499,779	-0.03(-0.09%)
Oct 08, 2018	34.15	34.15	34.06	34.09	470,098	-0.03(-0.09%)
Oct 05, 2018	34.22	34.22	34.10	34.12	1,074,576	-0.07(-0.21%)
Oct 04, 2018	34.23	34.25	34.17	34.20	814,389	-0.09(-0.26%)
Oct 03, 2018	34.34	34.36	34.27	34.28	2,034,489	-0.05(-0.15%)
Oct 02, 2018	34.35	34.35	34.32	34.33	1,100,923	+0.00(+0.00%)
Oct 01, 2018	34.30	34.36	34.28	34.33	1,036,577	+0.06(+0.17%)
Sep 28, 2018	34.24	34.28	34.23	34.28	617,382	+0.03(+0.08%)
Sep 27, 2018	34.26	34.26	34.22	34.25	274,286	+0.04(+0.13%)
Sep 26, 2018	34.20	34.23	34.19	34.20	559,734	+0.03(+0.09%)
Sep 25, 2018	34.18	34.19	34.15	34.18	427,944	+0.01(+0.04%)
Sep 24, 2018	34.19	34.19	34.14	34.16	447,084	+0.00(+0.00%)
Sep 21, 2018	34.18	34.18	34.15	34.16	370,017	-0.01(-0.02%)
Sep 20, 2018	34.16	34.17	34.13	34.17	608,676	+0.03(+0.09%)
Sep 19, 2018	34.17	34.18	34.13	34.14	1,076,996	-0.04(-0.11%)
Sep 18, 2018	34.18	34.18	34.15	34.18	643,696	+0.02(+0.06%)
Sep 17, 2018	34.17	34.18	34.14	34.15	282,760	-0.03(-0.09%)
Sep 14, 2018	34.15	34.18	34.14	34.18	1,234,628	+0.02(+0.06%)
Sep 13, 2018	34.14	34.16	34.13	34.16	379,077	+0.04(+0.13%)
Sep 12, 2018	34.07	34.12	34.07	34.12	561,248	+0.05(+0.15%)
Sep 11, 2018	34.06	34.07	34.03	34.07	786,223	+0.02(+0.06%)
Sep 10, 2018	34.02	34.06	34.02	34.04	407,426	+0.03(+0.09%)
Sep 07, 2018	33.99	34.04	33.99	34.02	362,051	+0.00(+0.00%)
Sep 06, 2018	34.03	34.04	34.00	34.02	738,527	+0.00(+0.00%)
Sep 05, 2018	34.04	34.05	34.01	34.02	931,965	-0.03(-0.09%)

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.