Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.77	31.01	30.59	30.91	297,100	-0.14(-0.45%)
Nov 29, 2018	30.89	31.31	30.88	31.05	240,042	+0.16(+0.53%)
Nov 28, 2018	30.46	30.89	30.11	30.89	257,015	+0.46(+1.53%)
Nov 27, 2018	30.44	30.65	30.25	30.42	232,845	-0.21(-0.69%)
Nov 26, 2018	30.46	30.83	30.46	30.63	192,289	+0.41(+1.36%)
Nov 23, 2018	30.39	30.53	30.14	30.22	88,800	-0.97(-3.11%)
Nov 21, 2018		31.19	31.19	31.19	0	+0.58(+1.89%)
Nov 20, 2018	30.97	31.12	30.42	30.61	174,631	-0.91(-2.89%)
Nov 19, 2018	31.47	31.70	31.33	31.52	112,361	-0.11(-0.35%)
Nov 16, 2018	31.46	31.72	31.32	31.63	195,700	+0.26(+0.83%)
Nov 15, 2018	30.85	31.40	30.65	31.37	293,793	+0.48(+1.55%)
Nov 14, 2018	31.25	31.44	30.64	30.89	166,664	+0.11(+0.36%)
Nov 13, 2018	31.30	31.56	30.71	30.78	261,696	-0.62(-1.97%)
Nov 12, 2018	32.19	32.19	31.37	31.40	166,677	-0.68(-2.12%)
Nov 09, 2018	31.83	32.24	31.61	32.08	197,900	-0.21(-0.65%)
Nov 08, 2018	32.71	32.94	32.19	32.29	215,198	-0.66(-2.00%)
Nov 07, 2018	32.82	33.02	32.62	32.95	132,914	+0.45(+1.38%)
Nov 06, 2018	32.38	32.53	32.15	32.50	103,472	+0.16(+0.49%)
Nov 05, 2018	32.06	32.43	32.04	32.34	134,968	+0.52(+1.63%)
Nov 02, 2018	32.34	32.38	31.55	31.82	250,100	-0.20(-0.62%)
Nov 01, 2018	31.61	32.12	31.58	32.02	220,470	+0.47(+1.49%)
Oct 31, 2018	31.56	32.07	31.52	31.55	317,947	+0.17(+0.54%)
Oct 30, 2018	30.49	31.43	30.49	31.38	197,870	+0.67(+2.18%)
Oct 29, 2018	31.51	31.75	30.33	30.71	186,372	-0.65(-2.07%)
Oct 26, 2018	31.21	31.74	30.82	31.36	199,400	-0.18(-0.57%)
Oct 25, 2018	31.68	31.78	31.40	31.54	246,984	+0.25(+0.80%)
Oct 24, 2018	32.75	32.75	31.26	31.29	171,481	-1.26(-3.87%)
Oct 23, 2018	32.89	32.89	32.11	32.55	127,058	-0.81(-2.43%)
Oct 22, 2018	33.69	33.70	33.20	33.36	88,961	-0.37(-1.10%)
Oct 19, 2018	33.94	34.23	33.71	33.73	74,400	-0.25(-0.74%)
Oct 18, 2018	33.91	34.35	33.86	33.98	132,608	-0.30(-0.88%)
Oct 17, 2018	34.57	34.60	34.11	34.28	191,293	-0.41(-1.18%)
Oct 16, 2018	34.45	34.72	34.41	34.69	70,805	+0.38(+1.11%)
Oct 15, 2018	34.57	34.58	34.30	34.31	104,699	-0.11(-0.32%)
Oct 12, 2018	34.73	34.73	33.95	34.42	166,500	+0.18(+0.53%)
Oct 11, 2018	34.83	34.95	34.14	34.24	259,475	-0.84(-2.39%)
Oct 10, 2018	36.29	36.29	35.07	35.08	171,078	-1.30(-3.57%)
Oct 09, 2018	36.24	36.58	36.13	36.38	103,385	+0.10(+0.28%)
Oct 08, 2018	36.02	36.30	36.00	36.28	78,201	-0.10(-0.27%)
Oct 05, 2018	36.37	36.51	36.18	36.38	75,600	-0.09(-0.25%)
Oct 04, 2018	36.52	36.75	36.25	36.47	138,528	-0.23(-0.63%)
Oct 03, 2018	36.57	36.81	36.44	36.70	122,262	+0.29(+0.80%)
Oct 02, 2018	36.48	36.50	36.15	36.41	92,172	+0.01(+0.03%)
Oct 01, 2018	35.91	36.50	35.91	36.40	128,456	+0.55(+1.53%)
Sep 28, 2018	35.78	36.20	35.65	35.85	113,700	-0.08(-0.22%)
Sep 27, 2018	35.98	36.06	35.84	35.93	74,857	+0.09(+0.24%)
Sep 26, 2018	36.24	36.24	35.82	35.84	57,645	-0.58(-1.58%)
Sep 25, 2018	36.56	36.70	36.40	36.42	409,618	+0.06(+0.17%)
Sep 24, 2018	36.36	36.55	36.21	36.36	110,480	+0.39(+1.08%)
Sep 21, 2018	35.82	36.13	35.82	35.97	40,300	+0.16(+0.45%)
Sep 20, 2018	36.11	36.11	35.80	35.81	23,022	-0.05(-0.14%)
Sep 19, 2018	35.74	35.99	35.74	35.86	62,811	+0.12(+0.34%)
Sep 18, 2018	35.48	35.83	35.48	35.74	58,097	+0.38(+1.07%)
Sep 17, 2018	35.38	35.63	35.31	35.36	95,657	+0.04(+0.11%)
Sep 14, 2018	35.04	35.48	35.03	35.32	122,900	+0.15(+0.43%)
Sep 13, 2018	35.07	35.27	34.92	35.17	65,824	+0.00(+0.00%)
Sep 12, 2018	35.06	35.38	35.06	35.17	94,715	+0.27(+0.77%)
Sep 11, 2018	34.43	35.00	34.43	34.90	87,539	+0.30(+0.87%)
Sep 10, 2018	34.85	34.93	34.59	34.60	100,533	-0.06(-0.17%)
Sep 07, 2018	34.54	34.67	34.30	34.66	141,400	-0.10(-0.29%)
Sep 06, 2018	35.25	35.34	34.65	34.76	85,039	-0.58(-1.64%)
Sep 05, 2018	35.31	35.38	34.90	35.34	81,022	-0.08(-0.23%)

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.