Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.90	31.20	30.88	31.04	1,289,174	+0.11(+0.35%)
Nov 29, 2018	30.96	31.12	30.76	30.93	526,545	-0.08(-0.26%)
Nov 28, 2018	30.45	31.01	30.32	31.01	637,885	+0.76(+2.50%)
Nov 27, 2018	30.12	30.25	29.98	30.25	394,944	+0.01(+0.03%)
Nov 26, 2018	30.00	30.26	30.00	30.25	1,869,414	+0.46(+1.56%)
Nov 23, 2018	29.73	29.94	29.73	29.78	279,439	-0.15(-0.49%)
Nov 21, 2018		29.93	29.93	29.93	0	+0.14(+0.46%)
Nov 20, 2018	29.94	30.11	29.68	29.79	1,419,501	-0.57(-1.86%)
Nov 19, 2018	30.86	30.86	30.25	30.35	449,197	-0.56(-1.80%)
Nov 16, 2018	30.69	30.97	30.63	30.91	229,320	+0.06(+0.21%)
Nov 15, 2018	30.35	30.87	30.15	30.85	318,069	+0.37(+1.23%)
Nov 14, 2018	30.91	31.01	30.31	30.47	697,501	-0.25(-0.80%)
Nov 13, 2018	30.82	31.06	30.64	30.72	380,750	-0.05(-0.18%)
Nov 12, 2018	31.29	31.29	30.70	30.77	408,553	-0.61(-1.95%)
Nov 09, 2018	31.58	31.58	31.19	31.39	369,588	-0.33(-1.03%)
Nov 08, 2018	31.74	31.80	31.58	31.71	419,281	-0.05(-0.14%)
Nov 07, 2018	31.35	31.80	31.35	31.76	539,109	+0.63(+2.02%)
Nov 06, 2018	30.96	31.13	30.93	31.13	528,155	+0.20(+0.65%)
Nov 05, 2018	30.87	31.01	30.70	30.93	4,028,144	+0.10(+0.33%)
Nov 02, 2018	31.12	31.17	30.58	30.83	626,107	-0.15(-0.50%)
Nov 01, 2018	30.70	30.99	30.58	30.98	538,688	+0.39(+1.28%)
Oct 31, 2018	30.58	30.87	30.56	30.59	1,290,785	+0.32(+1.05%)
Oct 30, 2018	29.83	30.31	29.75	30.27	642,306	+0.44(+1.47%)
Oct 29, 2018	30.37	30.52	29.39	29.83	472,397	-0.12(-0.40%)
Oct 26, 2018	30.04	30.34	29.63	29.95	1,082,994	-0.52(-1.71%)
Oct 25, 2018	30.18	30.66	30.09	30.47	1,141,102	+0.53(+1.77%)
Oct 24, 2018	30.90	30.92	29.90	29.94	1,193,290	-0.96(-3.10%)
Oct 23, 2018	30.64	31.05	30.35	30.90	681,015	-0.18(-0.59%)
Oct 22, 2018	31.29	31.32	31.01	31.08	373,966	-0.12(-0.38%)
Oct 19, 2018	31.34	31.57	31.14	31.20	456,776	-0.06(-0.20%)
Oct 18, 2018	31.64	31.68	31.13	31.27	388,762	-0.47(-1.49%)
Oct 17, 2018	31.76	31.80	31.43	31.74	1,192,005	+0.01(+0.03%)
Oct 16, 2018	31.31	31.79	31.23	31.73	374,927	+0.67(+2.14%)
Oct 15, 2018	31.17	31.33	31.02	31.07	741,907	-0.15(-0.47%)
Oct 12, 2018	31.33	31.33	30.81	31.21	1,153,293	+0.36(+1.18%)
Oct 11, 2018	31.39	31.55	30.66	30.85	996,127	-0.63(-2.00%)
Oct 10, 2018	32.40	32.42	31.45	31.48	959,732	-1.03(-3.17%)
Oct 09, 2018	32.52	32.67	32.46	32.51	445,167	-0.05(-0.17%)
Oct 08, 2018	32.47	32.60	32.29	32.56	1,013,450	-0.03(-0.08%)
Oct 05, 2018	32.81	32.86	32.39	32.59	379,239	-0.18(-0.56%)
Oct 04, 2018	33.02	33.04	32.59	32.77	703,363	-0.29(-0.88%)
Oct 03, 2018	33.16	33.20	33.02	33.06	405,950	+0.05(+0.14%)
Oct 02, 2018	33.06	33.12	32.96	33.02	384,361	-0.05(-0.14%)
Oct 01, 2018	33.19	33.24	33.00	33.06	428,042	+0.05(+0.17%)
Sep 28, 2018	32.95	33.07	32.94	33.01	635,868	+0.02(+0.06%)
Sep 27, 2018	32.99	33.14	32.94	32.99	493,021	+0.07(+0.22%)
Sep 26, 2018	33.08	33.18	32.87	32.92	435,076	-0.11(-0.33%)
Sep 25, 2018	33.14	33.14	33.01	33.03	1,062,135	-0.04(-0.11%)
Sep 24, 2018	33.13	33.14	33.00	33.06	457,092	-0.10(-0.30%)
Sep 21, 2018	33.31	33.31	33.14	33.16	398,870	-0.02(-0.07%)
Sep 20, 2018	33.10	33.23	33.07	33.19	460,258	+0.24(+0.74%)
Sep 19, 2018	32.96	33.01	32.91	32.94	329,993	+0.01(+0.03%)
Sep 18, 2018	32.83	33.00	32.83	32.93	605,277	+0.16(+0.50%)
Sep 17, 2018	33.00	33.00	32.75	32.77	688,672	-0.22(-0.66%)
Sep 14, 2018	33.00	33.02	32.88	32.99	374,878	+0.05(+0.17%)
Sep 13, 2018	32.91	32.99	32.87	32.93	372,790	+0.14(+0.41%)
Sep 12, 2018	32.80	32.86	32.67	32.80	548,254	+0.02(+0.06%)
Sep 11, 2018	32.62	32.83	32.56	32.78	626,434	+0.09(+0.28%)
Sep 10, 2018	32.74	32.77	32.64	32.69	1,912,661	+0.07(+0.22%)
Sep 07, 2018	32.57	32.74	32.52	32.61	2,197,136	-0.05(-0.17%)
Sep 06, 2018	32.83	32.84	32.57	32.67	446,197	-0.13(-0.39%)
Sep 05, 2018	32.86	32.86	32.64	32.80	507,562	-0.11(-0.33%)

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.