Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.31	33.36	33.15	33.33	99,561	-0.07(-0.21%)
Nov 29, 2018	33.33	33.52	33.25	33.40	105,713	+0.03(+0.10%)
Nov 28, 2018	32.95	33.40	32.76	33.36	182,205	+0.40(+1.21%)
Nov 27, 2018	32.86	33.00	32.83	32.96	79,043	+0.07(+0.21%)
Nov 26, 2018	32.83	33.02	32.83	32.89	124,341	+0.23(+0.69%)
Nov 23, 2018	32.83	32.84	32.67	32.67	41,699	-0.16(-0.48%)
Nov 21, 2018		32.83	32.83	32.83	0	+0.19(+0.59%)
Nov 20, 2018	32.74	32.86	32.55	32.63	124,457	-0.33(-1.00%)
Nov 19, 2018	33.03	33.20	32.87	32.96	72,450	-0.17(-0.52%)
Nov 16, 2018	32.91	33.21	32.89	33.14	93,579	+0.16(+0.47%)
Nov 15, 2018	33.05	33.09	32.72	32.98	198,902	-0.23(-0.68%)
Nov 14, 2018	33.40	33.52	33.02	33.21	163,732	-0.10(-0.31%)
Nov 13, 2018	33.35	33.56	33.24	33.31	121,617	+0.02(+0.05%)
Nov 12, 2018	33.61	33.70	33.28	33.29	90,905	-0.38(-1.14%)
Nov 09, 2018	33.71	33.73	33.50	33.68	115,838	-0.05(-0.15%)
Nov 08, 2018	33.85	33.87	33.68	33.73	88,297	-0.24(-0.72%)
Nov 07, 2018	33.78	33.97	33.62	33.97	156,727	+0.45(+1.35%)
Nov 06, 2018	33.45	33.56	33.39	33.52	122,163	-0.05(-0.16%)
Nov 05, 2018	33.29	33.64	33.29	33.57	243,592	+0.32(+0.97%)
Nov 02, 2018	33.42	33.46	33.02	33.25	125,983	-0.09(-0.26%)
Nov 01, 2018	33.15	33.34	33.11	33.34	97,980	+0.36(+1.10%)
Oct 31, 2018	33.11	33.13	32.89	32.97	123,228	-0.05(-0.16%)
Oct 30, 2018	32.75	33.13	32.73	33.03	147,971	+0.33(+1.00%)
Oct 29, 2018	32.80	33.12	32.47	32.70	294,185	+0.00(+0.00%)
Oct 26, 2018	32.92	32.96	32.35	32.70	445,893	-0.43(-1.30%)
Oct 25, 2018	32.94	33.20	32.76	33.13	288,214	+0.35(+1.05%)
Oct 24, 2018	33.10	33.18	32.77	32.78	193,024	-0.41(-1.25%)
Oct 23, 2018	33.04	33.30	32.81	33.20	194,387	-0.12(-0.36%)
Oct 22, 2018	33.53	33.67	33.32	33.32	145,552	-0.22(-0.67%)
Oct 19, 2018	33.60	33.73	33.48	33.54	71,651	+0.03(+0.10%)
Oct 18, 2018	33.73	33.84	33.40	33.51	114,508	-0.24(-0.72%)
Oct 17, 2018	33.80	33.89	33.65	33.75	152,754	-0.03(-0.10%)
Oct 16, 2018	33.41	33.85	33.25	33.79	99,933	+0.59(+1.77%)
Oct 15, 2018	33.08	33.37	33.04	33.20	117,037	+0.21(+0.63%)
Oct 12, 2018	33.30	33.37	32.85	32.99	259,843	-0.16(-0.47%)
Oct 11, 2018	33.65	33.70	33.10	33.15	238,409	-0.55(-1.64%)
Oct 10, 2018	34.25	34.29	33.70	33.70	135,224	-0.57(-1.66%)
Oct 09, 2018	34.13	34.34	34.11	34.27	158,757	+0.05(+0.15%)
Oct 08, 2018	33.91	34.22	33.91	34.22	374,328	+0.26(+0.76%)
Oct 05, 2018	34.03	34.11	33.84	33.96	101,655	-0.05(-0.15%)
Oct 04, 2018	34.46	34.48	33.96	34.01	320,722	-0.48(-1.40%)
Oct 03, 2018	34.87	34.87	34.39	34.49	195,498	-0.16(-0.47%)
Oct 02, 2018	34.76	34.81	34.61	34.66	233,441	-0.10(-0.30%)
Oct 01, 2018	35.05	35.05	34.76	34.76	201,975	-0.24(-0.69%)
Sep 28, 2018	34.91	35.02	34.78	35.00	187,652	+0.15(+0.44%)
Sep 27, 2018	34.71	34.93	34.69	34.85	65,368	+0.22(+0.64%)
Sep 26, 2018	34.86	34.86	34.61	34.62	142,727	-0.22(-0.64%)
Sep 25, 2018	34.85	34.90	34.81	34.85	53,727	-0.03(-0.10%)
Sep 24, 2018	35.14	35.14	34.81	34.88	98,579	-0.21(-0.59%)
Sep 21, 2018	35.05	35.14	35.00	35.09	101,406	+0.05(+0.15%)
Sep 20, 2018	34.85	35.09	34.78	35.03	136,277	+0.27(+0.79%)
Sep 19, 2018	35.03	35.03	34.69	34.76	133,857	-0.12(-0.34%)
Sep 18, 2018	34.98	34.98	34.84	34.88	105,688	+0.00(+0.00%)
Sep 17, 2018	34.93	35.05	34.83	34.88	101,232	+0.02(+0.05%)
Sep 14, 2018	35.09	35.09	34.74	34.86	238,793	-0.21(-0.59%)
Sep 13, 2018	35.10	35.12	35.00	35.07	98,793	+0.15(+0.44%)
Sep 12, 2018	34.85	34.92	34.74	34.91	96,468	+0.09(+0.25%)
Sep 11, 2018	34.76	34.83	34.61	34.83	148,893	+0.09(+0.25%)
Sep 10, 2018	34.81	34.91	34.71	34.74	111,110	+0.03(+0.10%)
Sep 07, 2018	34.98	34.98	34.66	34.71	135,403	-0.22(-0.64%)
Sep 06, 2018	35.12	35.12	34.86	34.93	176,927	-0.13(-0.37%)
Sep 05, 2018	34.89	35.08	34.79	35.06	95,675	+0.27(+0.78%)

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.