Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.08	31.08	31.06	31.07	147,800	+0.00(+0.00%)
Nov 29, 2018	31.06	31.08	31.05	31.07	80,186	+0.00(+0.00%)
Nov 28, 2018	31.11	31.11	31.04	31.07	172,920	-0.01(-0.03%)
Nov 27, 2018	31.04	31.09	31.04	31.08	105,227	+0.03(+0.10%)
Nov 26, 2018	31.09	31.09	31.04	31.05	76,186	-0.02(-0.06%)
Nov 23, 2018	31.08	31.08	31.02	31.07	25,600	+0.00(+0.00%)
Nov 21, 2018		31.07	31.07	31.07	0	+0.01(+0.03%)
Nov 20, 2018	31.07	31.07	31.03	31.06	114,382	+0.00(+0.00%)
Nov 19, 2018	31.06	31.07	31.04	31.06	181,812	+0.00(+0.00%)
Nov 16, 2018	31.04	31.06	31.03	31.06	40,600	+0.01(+0.03%)
Nov 15, 2018	31.03	31.07	31.03	31.05	32,385	-0.01(-0.03%)
Nov 14, 2018	31.06	31.06	31.03	31.06	52,830	+0.03(+0.10%)
Nov 13, 2018	31.02	31.06	31.00	31.03	123,841	-0.02(-0.06%)
Nov 12, 2018	31.06	31.06	31.02	31.05	66,787	+0.02(+0.06%)
Nov 09, 2018	31.06	31.06	31.01	31.03	52,400	-0.02(-0.06%)
Nov 08, 2018	31.03	31.05	31.02	31.05	121,351	+0.03(+0.10%)
Nov 07, 2018	31.06	31.06	31.01	31.02	97,999	-0.03(-0.10%)
Nov 06, 2018	31.07	31.07	31.01	31.05	50,656	+0.03(+0.10%)
Nov 05, 2018	31.06	31.06	31.00	31.02	75,460	-0.02(-0.06%)
Nov 02, 2018	31.05	31.05	30.98	31.04	125,800	+0.03(+0.10%)
Nov 01, 2018	31.33	31.33	31.00	31.01	175,226	-0.04(-0.13%)
Oct 31, 2018	31.07	31.07	30.97	31.05	97,373	+0.02(+0.06%)
Oct 30, 2018	30.98	31.04	30.98	31.03	82,719	-0.02(-0.06%)
Oct 29, 2018	31.06	31.06	30.85	31.05	251,521	+0.03(+0.10%)
Oct 26, 2018	31.06	31.06	31.00	31.02	299,200	-0.02(-0.06%)
Oct 25, 2018	31.01	31.11	31.00	31.04	145,712	+0.03(+0.10%)
Oct 24, 2018	30.81	31.05	30.81	31.01	322,937	-0.03(-0.10%)
Oct 23, 2018	31.14	31.14	30.76	31.04	83,017	-0.16(-0.53%)
Oct 22, 2018	31.64	31.64	31.15	31.20	78,858	-0.06(-0.18%)
Oct 19, 2018	31.38	31.47	31.22	31.26	41,000	-0.10(-0.32%)
Oct 18, 2018	31.53	31.59	31.29	31.36	145,514	-0.22(-0.70%)
Oct 17, 2018	31.65	31.80	31.28	31.58	309,598	-0.12(-0.38%)
Oct 16, 2018	31.50	31.70	31.03	31.70	59,879	+0.63(+2.03%)
Oct 15, 2018	30.82	31.25	30.82	31.07	115,016	+0.13(+0.42%)
Oct 12, 2018	31.42	31.44	30.50	30.94	124,600	+0.09(+0.29%)
Oct 11, 2018	31.38	31.50	30.84	30.85	111,332	-0.61(-1.94%)
Oct 10, 2018	32.30	32.30	31.45	31.46	384,345	-0.86(-2.66%)
Oct 09, 2018	32.48	32.51	32.29	32.32	50,712	-0.19(-0.58%)
Oct 08, 2018	32.47	32.54	32.25	32.51	57,621	+0.01(+0.03%)
Oct 05, 2018	32.77	32.77	32.32	32.50	123,200	-0.23(-0.70%)
Oct 04, 2018	32.88	33.05	32.60	32.73	63,567	-0.36(-1.09%)
Oct 03, 2018	32.91	33.37	32.91	33.09	85,072	+0.13(+0.39%)
Oct 02, 2018	32.94	33.19	32.91	32.96	151,268	-0.13(-0.39%)
Oct 01, 2018	33.64	33.64	33.01	33.09	97,298	-0.26(-0.78%)
Sep 28, 2018	33.27	33.43	33.25	33.35	67,700	+0.12(+0.36%)
Sep 27, 2018	33.28	33.57	33.00	33.23	62,241	+0.03(+0.09%)
Sep 26, 2018	33.46	33.54	33.20	33.20	60,336	-0.31(-0.93%)
Sep 25, 2018	33.62	33.62	33.49	33.51	66,587	-0.03(-0.09%)
Sep 24, 2018	33.69	33.69	33.39	33.54	82,244	-0.16(-0.47%)
Sep 21, 2018	33.90	33.90	33.68	33.70	50,800	-0.07(-0.21%)
Sep 20, 2018	33.80	33.80	33.56	33.77	82,157	+0.24(+0.72%)
Sep 19, 2018	33.72	33.78	33.45	33.53	59,355	-0.15(-0.45%)
Sep 18, 2018	33.63	33.72	33.50	33.68	60,010	+0.16(+0.48%)
Sep 17, 2018	33.74	33.92	33.49	33.52	53,497	-0.31(-0.92%)
Sep 14, 2018	33.82	33.90	33.70	33.83	70,700	+0.12(+0.36%)
Sep 13, 2018	33.73	33.83	33.62	33.71	61,701	+0.06(+0.18%)
Sep 12, 2018	33.69	33.70	33.39	33.65	84,881	+0.03(+0.09%)
Sep 11, 2018	33.52	33.69	33.39	33.62	70,320	+0.06(+0.18%)
Sep 10, 2018	33.68	33.94	33.51	33.56	52,961	+0.07(+0.21%)
Sep 07, 2018	33.13	33.66	33.13	33.49	48,700	-0.08(-0.24%)
Sep 06, 2018	33.87	33.87	33.51	33.57	62,070	-0.09(-0.27%)
Sep 05, 2018	33.71	33.71	33.44	33.66	61,183	-0.04(-0.12%)

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.