Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.64	29.64	28.37	28.79	207,845	-0.92(-3.10%)
Nov 29, 2018	28.25	29.99	28.25	29.71	310,319	+1.49(+5.26%)
Nov 28, 2018	28.57	28.60	27.89	28.22	185,703	-0.26(-0.92%)
Nov 27, 2018	29.53	30.02	28.30	28.48	320,388	-1.12(-3.79%)
Nov 26, 2018	31.07	31.21	29.42	29.60	158,176	-1.13(-3.68%)
Nov 23, 2018	30.38	30.94	29.76	30.73	92,413	+0.03(+0.08%)
Nov 21, 2018		30.71	30.71	30.71	0	+1.07(+3.61%)
Nov 20, 2018	30.93	31.05	29.48	29.64	207,304	-1.64(-5.25%)
Nov 19, 2018	31.41	31.83	30.93	31.28	91,569	-0.36(-1.15%)
Nov 16, 2018	31.72	31.85	31.32	31.65	191,502	-0.03(-0.11%)
Nov 15, 2018	31.53	32.00	31.27	31.68	106,678	+0.16(+0.50%)
Nov 14, 2018	32.52	32.52	31.29	31.52	267,337	-0.71(-2.21%)
Nov 13, 2018	32.82	33.20	32.16	32.24	154,338	-0.50(-1.51%)
Nov 12, 2018	33.31	33.82	32.59	32.73	117,480	-0.38(-1.15%)
Nov 09, 2018	34.69	34.77	32.89	33.11	275,975	-1.70(-4.89%)
Nov 08, 2018	36.53	37.18	34.69	34.82	339,411	-1.47(-4.05%)
Nov 07, 2018	36.54	38.21	35.77	36.29	1,030,544	+5.35(+17.30%)
Nov 06, 2018	29.91	31.01	29.84	30.93	246,911	+0.96(+3.22%)
Nov 05, 2018	29.54	30.33	29.13	29.97	267,953	+0.41(+1.38%)
Nov 02, 2018	29.49	30.04	29.27	29.56	338,697	+0.63(+2.16%)
Nov 01, 2018	30.16	30.58	28.45	28.94	426,145	-0.24(-0.82%)
Oct 31, 2018	29.72	29.87	28.90	29.17	287,540	-0.22(-0.76%)
Oct 30, 2018	29.82	30.16	28.35	29.40	183,337	-0.40(-1.35%)
Oct 29, 2018	30.43	31.56	29.50	29.80	121,596	-0.44(-1.44%)
Oct 26, 2018	30.23	30.95	29.97	30.23	172,838	-0.36(-1.17%)
Oct 25, 2018	31.34	31.77	30.39	30.59	201,052	-0.64(-2.05%)
Oct 24, 2018	32.93	33.22	31.23	31.23	125,347	-1.86(-5.63%)
Oct 23, 2018	32.98	33.24	31.61	33.10	148,649	-0.21(-0.64%)
Oct 22, 2018	33.40	33.73	32.99	33.31	119,346	-0.09(-0.26%)
Oct 19, 2018	33.57	34.03	32.93	33.40	145,339	-0.22(-0.66%)
Oct 18, 2018	33.58	34.48	33.32	33.62	242,098	-0.09(-0.25%)
Oct 17, 2018	34.29	34.29	33.19	33.70	574,620	-0.46(-1.35%)
Oct 16, 2018	33.75	34.45	33.54	34.16	103,012	+0.49(+1.45%)
Oct 15, 2018	33.58	34.48	33.22	33.68	227,115	+0.01(+0.03%)
Oct 12, 2018	35.16	35.16	31.62	33.67	591,888	-1.20(-3.43%)
Oct 11, 2018	34.64	35.59	34.11	34.87	381,873	+0.27(+0.79%)
Oct 10, 2018	34.37	34.73	34.08	34.59	499,112	+0.29(+0.85%)
Oct 09, 2018	34.68	34.87	34.18	34.30	61,524	-0.33(-0.96%)
Oct 08, 2018	34.44	34.71	33.98	34.63	255,192	+0.15(+0.42%)
Oct 05, 2018	33.69	34.92	33.69	34.49	279,210	+0.84(+2.49%)
Oct 04, 2018	33.58	34.13	33.03	33.65	191,229	+0.09(+0.25%)
Oct 03, 2018	32.25	33.69	32.25	33.57	233,087	+1.32(+4.11%)
Oct 02, 2018	33.41	33.97	32.20	32.24	320,462	-1.08(-3.23%)
Oct 01, 2018	30.47	33.69	30.35	33.32	403,808	+3.06(+10.11%)
Sep 28, 2018	29.93	30.57	29.66	30.26	560,526	+0.32(+1.06%)
Sep 27, 2018	29.44	30.02	29.08	29.94	157,754	+0.72(+2.46%)
Sep 26, 2018	29.91	29.91	28.99	29.23	233,660	-0.60(-2.01%)
Sep 25, 2018	29.29	30.11	29.12	29.82	314,429	+0.59(+2.02%)
Sep 24, 2018	31.04	31.05	28.63	29.23	830,630	-2.40(-7.59%)
Sep 21, 2018	31.51	31.68	30.75	31.64	369,315	+0.19(+0.60%)
Sep 20, 2018	31.52	31.98	30.64	31.45	259,651	-0.07(-0.22%)
Sep 19, 2018	32.26	32.26	30.47	31.52	483,662	-0.80(-2.49%)
Sep 18, 2018	32.87	33.07	32.26	32.32	279,134	-0.55(-1.66%)
Sep 17, 2018	33.57	33.57	32.69	32.87	149,983	-0.84(-2.48%)
Sep 14, 2018	34.49	34.51	33.50	33.70	170,615	-0.74(-2.16%)
Sep 13, 2018	35.04	35.04	33.79	34.45	187,069	-0.68(-1.92%)
Sep 12, 2018	35.02	35.57	34.69	35.12	365,744	+0.06(+0.17%)
Sep 11, 2018	34.48	35.12	33.84	35.06	321,885	+0.58(+1.69%)
Sep 10, 2018	35.20	35.24	34.30	34.48	212,589	-0.53(-1.51%)
Sep 07, 2018	35.72	36.12	34.81	35.01	204,902	-0.64(-1.80%)
Sep 06, 2018	37.27	37.27	35.52	35.65	129,960	-1.54(-4.14%)
Sep 05, 2018	37.46	37.80	36.48	37.19	236,338	-0.48(-1.27%)

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.