Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.91	30.46	29.91	30.29	2,847,502	+0.22(+0.75%)
Nov 29, 2018	29.84	30.22	29.60	30.07	1,991,707	-0.02(-0.05%)
Nov 28, 2018	29.71	30.15	29.14	30.08	2,696,954	+0.34(+1.13%)
Nov 27, 2018	29.50	29.93	29.47	29.75	4,207,617	+0.13(+0.43%)
Nov 26, 2018	29.15	29.66	29.02	29.62	2,133,803	+0.87(+3.01%)
Nov 23, 2018	28.86	29.16	28.72	28.75	522,391	-0.32(-1.10%)
Nov 21, 2018		29.07	29.07	29.07	0	+0.29(+1.00%)
Nov 20, 2018	29.31	29.55	28.63	28.78	1,955,885	-0.79(-2.68%)
Nov 19, 2018	29.84	30.23	29.40	29.58	1,930,582	-0.25(-0.83%)
Nov 16, 2018	29.85	30.03	29.68	29.83	1,632,458	-0.22(-0.75%)
Nov 15, 2018	29.18	30.06	28.95	30.05	2,108,524	+0.52(+1.76%)
Nov 14, 2018	30.39	30.64	29.14	29.53	2,456,690	-0.67(-2.23%)
Nov 13, 2018	30.14	30.68	30.07	30.20	1,954,156	+0.12(+0.40%)
Nov 12, 2018	30.65	30.66	29.99	30.08	1,768,410	-0.11(-0.37%)
Nov 09, 2018	30.47	30.95	29.97	30.19	2,022,160	-0.26(-0.87%)
Nov 08, 2018	30.49	30.96	30.35	30.46	2,253,245	-0.18(-0.60%)
Nov 07, 2018	30.66	30.98	30.07	30.64	2,664,452	+0.07(+0.24%)
Nov 06, 2018	30.46	30.81	30.16	30.57	1,832,542	+0.05(+0.16%)
Nov 05, 2018	30.39	30.74	30.31	30.52	1,953,990	+0.12(+0.40%)
Nov 02, 2018	30.89	31.19	30.18	30.40	2,194,419	-0.16(-0.52%)
Nov 01, 2018	30.25	30.78	30.17	30.56	2,527,364	+0.47(+1.57%)
Oct 31, 2018	30.21	30.59	29.99	30.09	2,323,668	+0.42(+1.40%)
Oct 30, 2018	29.59	29.93	29.06	29.67	2,798,615	+0.11(+0.38%)
Oct 29, 2018	29.80	30.26	29.26	29.56	4,162,353	+0.22(+0.76%)
Oct 26, 2018	29.63	29.67	29.03	29.34	3,284,264	-0.45(-1.51%)
Oct 25, 2018	29.57	30.03	29.39	29.79	4,642,010	+0.52(+1.78%)
Oct 24, 2018	31.32	31.51	29.23	29.27	4,054,265	-2.26(-7.17%)
Oct 23, 2018	29.36	32.39	29.36	31.52	2,832,492	-0.79(-2.45%)
Oct 22, 2018	33.77	33.85	32.25	32.32	2,677,983	-1.31(-3.91%)
Oct 19, 2018	34.02	34.36	33.59	33.63	2,424,720	-0.54(-1.57%)
Oct 18, 2018	34.43	34.84	33.98	34.17	2,348,816	-0.37(-1.07%)
Oct 17, 2018	34.17	34.73	33.73	34.54	2,125,141	+0.30(+0.89%)
Oct 16, 2018	34.58	34.58	33.82	34.23	2,331,376	-0.19(-0.56%)
Oct 15, 2018	34.40	34.87	34.35	34.42	2,646,771	+0.09(+0.26%)
Oct 12, 2018	35.47	35.47	33.57	34.34	2,865,102	-0.56(-1.61%)
Oct 11, 2018	36.06	36.11	34.85	34.90	3,003,510	-1.26(-3.48%)
Oct 10, 2018	36.55	36.85	36.13	36.15	2,006,449	-0.32(-0.88%)
Oct 09, 2018	36.76	36.80	36.44	36.48	2,144,738	-0.40(-1.09%)
Oct 08, 2018	36.58	36.99	36.42	36.88	1,410,949	+0.24(+0.66%)
Oct 05, 2018	37.00	37.17	36.48	36.64	1,473,681	-0.30(-0.80%)
Oct 04, 2018	36.78	37.68	36.62	36.93	1,969,810	+0.16(+0.44%)
Oct 03, 2018	36.19	37.08	35.88	36.77	2,574,776	+0.70(+1.95%)
Oct 02, 2018	36.14	36.44	35.80	36.07	1,629,514	-0.18(-0.51%)
Oct 01, 2018	36.85	36.92	36.11	36.25	1,500,096	-0.43(-1.18%)
Sep 28, 2018	36.63	36.97	36.24	36.68	2,091,813	-0.10(-0.28%)
Sep 27, 2018	37.03	37.13	36.68	36.79	1,717,396	-0.17(-0.46%)
Sep 26, 2018	37.74	37.81	36.91	36.96	1,731,733	-0.75(-1.98%)
Sep 25, 2018	37.98	38.05	37.66	37.70	1,546,874	-0.17(-0.44%)
Sep 24, 2018	38.13	38.25	37.65	37.87	1,449,479	-0.30(-0.80%)
Sep 21, 2018	38.29	38.58	38.02	38.17	3,275,651	-0.19(-0.50%)
Sep 20, 2018	38.30	38.76	38.28	38.37	2,078,737	+0.20(+0.52%)
Sep 19, 2018	37.43	38.25	37.21	38.17	2,378,833	+0.82(+2.19%)
Sep 18, 2018	37.73	37.85	37.30	37.35	1,869,693	-0.42(-1.12%)
Sep 17, 2018	38.38	38.42	37.68	37.77	2,143,742	-0.53(-1.39%)
Sep 14, 2018	38.23	38.46	38.07	38.30	1,592,018	+0.14(+0.35%)
Sep 13, 2018	38.50	38.51	38.03	38.17	2,071,515	-0.25(-0.64%)
Sep 12, 2018	39.15	39.15	38.28	38.42	1,562,180	-0.84(-2.15%)
Sep 11, 2018	39.28	39.60	39.20	39.26	1,247,671	-0.17(-0.42%)
Sep 10, 2018	39.71	39.71	39.35	39.43	1,239,142	-0.09(-0.22%)
Sep 07, 2018	39.68	39.72	39.26	39.52	1,096,442	-0.02(-0.06%)
Sep 06, 2018	39.95	40.15	39.47	39.54	1,257,111	-0.37(-0.94%)
Sep 05, 2018	39.75	40.12	39.75	39.91	1,210,664	+0.06(+0.16%)

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.