Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018		32.06	32.06	32.06	0	-0.39(-1.20%)
Nov 29, 2018	32.26	33.07	32.20	32.45	1,572,312	+0.26(+0.81%)
Nov 28, 2018	32.97	32.97	32.18	32.19	2,070,675	-0.80(-2.42%)
Nov 27, 2018	33.60	34.18	32.79	32.99	1,951,297	-0.52(-1.55%)
Nov 26, 2018	33.00	33.64	32.86	33.51	2,054,522	+0.70(+2.13%)
Nov 23, 2018	32.82	33.83	32.74	32.81	3,186,000	-1.46(-4.26%)
Nov 21, 2018		34.27	34.27	34.27	0	-0.22(-0.64%)
Nov 20, 2018	34.18	34.69	34.14	34.49	6,116,400	+0.19(+0.55%)
Nov 19, 2018	34.25	34.37	34.09	34.30	4,245,860	+0.06(+0.18%)
Nov 16, 2018	34.02	34.26	33.92	34.24	2,260,400	+0.03(+0.09%)
Nov 15, 2018	33.63	34.21	33.50	34.21	3,612,001	+0.46(+1.36%)
Nov 14, 2018	33.87	33.91	33.54	33.75	2,323,012	+0.03(+0.09%)
Nov 13, 2018	33.67	33.88	33.57	33.72	2,902,974	+0.16(+0.48%)
Nov 12, 2018	33.55	33.89	33.50	33.56	2,302,090	+0.09(+0.27%)
Nov 09, 2018	33.47	33.58	33.28	33.47	1,421,200	-0.09(-0.27%)
Nov 08, 2018	33.50	33.66	33.11	33.56	825,457	+0.00(+0.00%)
Nov 07, 2018	33.18	33.58	32.86	33.56	1,436,513	+0.48(+1.45%)
Nov 06, 2018	33.15	33.34	32.76	33.08	3,401,515	-0.10(-0.30%)
Nov 05, 2018	32.87	33.36	32.87	33.18	1,207,971	+0.32(+0.97%)
Nov 02, 2018	33.36	33.49	32.63	32.86	1,194,400	-0.48(-1.44%)
Nov 01, 2018	33.04	33.41	32.86	33.34	980,615	+0.33(+1.00%)
Oct 31, 2018	33.30	33.34	33.01	33.01	1,689,891	-0.12(-0.36%)
Oct 30, 2018	32.90	33.19	32.76	33.13	1,316,995	+0.28(+0.85%)
Oct 29, 2018	32.75	33.04	32.71	32.85	1,577,912	+0.36(+1.11%)
Oct 26, 2018	32.33	32.79	32.00	32.49	1,437,900	+0.00(+0.00%)
Oct 25, 2018	31.90	32.63	31.80	32.49	1,182,282	+0.67(+2.11%)
Oct 24, 2018	31.99	32.17	31.81	31.82	1,505,556	-0.12(-0.38%)
Oct 23, 2018	31.84	32.05	31.46	31.94	1,280,945	-0.10(-0.31%)
Oct 22, 2018	31.93	32.10	31.74	32.04	885,798	-0.03(-0.09%)
Oct 19, 2018	31.59	32.26	31.52	32.07	4,243,500	+0.45(+1.42%)
Oct 18, 2018	31.95	32.12	31.52	31.62	1,707,475	-0.42(-1.31%)
Oct 17, 2018	32.05	32.24	31.66	32.04	2,444,190	-0.13(-0.40%)
Oct 16, 2018	31.88	32.27	31.60	32.17	1,991,028	+0.38(+1.20%)
Oct 15, 2018	31.64	32.00	31.54	31.79	1,510,891	+0.03(+0.09%)
Oct 12, 2018	32.34	32.35	31.50	31.76	2,234,800	-0.28(-0.87%)
Oct 11, 2018	32.75	32.80	31.99	32.04	2,439,633	-0.74(-2.26%)
Oct 10, 2018	33.17	33.28	32.77	32.78	1,903,686	-0.53(-1.59%)
Oct 09, 2018	33.38	33.42	33.13	33.31	3,111,822	-0.07(-0.21%)
Oct 08, 2018	33.12	33.41	33.00	33.38	789,353	+0.32(+0.97%)
Oct 05, 2018	33.46	33.49	32.80	33.06	1,913,100	-0.36(-1.08%)
Oct 04, 2018	33.97	34.01	33.37	33.42	1,503,970	-0.65(-1.91%)
Oct 03, 2018	33.89	34.16	33.87	34.07	577,968	+0.19(+0.56%)
Oct 02, 2018	34.13	34.35	33.87	33.88	1,207,545	-0.25(-0.73%)
Oct 01, 2018	34.65	34.65	34.12	34.13	990,568	-0.46(-1.33%)
Sep 28, 2018	34.35	34.60	34.32	34.59	1,329,400	+0.24(+0.70%)
Sep 27, 2018	34.20	34.45	34.15	34.35	1,354,750	+0.22(+0.64%)
Sep 26, 2018	34.37	34.48	34.12	34.13	1,132,004	-0.26(-0.76%)
Sep 25, 2018	34.40	34.56	34.37	34.39	1,055,574	+0.08(+0.23%)
Sep 24, 2018	34.48	34.48	34.03	34.31	703,483	-0.16(-0.46%)
Sep 21, 2018	34.48	34.62	34.33	34.47	1,842,200	+0.00(+0.00%)
Sep 20, 2018	34.11	34.49	33.96	34.47	1,535,438	+0.45(+1.32%)
Sep 19, 2018	34.38	34.42	33.77	34.02	2,716,018	-0.41(-1.19%)
Sep 18, 2018	34.37	34.49	34.23	34.43	2,170,608	+0.06(+0.17%)
Sep 17, 2018	34.26	34.52	34.11	34.37	1,591,642	+0.11(+0.32%)
Sep 14, 2018	34.32	34.38	34.09	34.26	2,512,300	-0.09(-0.26%)
Sep 13, 2018	34.23	34.52	34.15	34.35	2,300,922	+0.23(+0.67%)
Sep 12, 2018	34.41	34.41	34.04	34.12	889,687	-0.32(-0.93%)
Sep 11, 2018	34.32	34.63	34.31	34.44	2,368,550	-0.05(-0.14%)
Sep 10, 2018	34.92	35.01	34.45	34.49	1,113,178	-0.32(-0.92%)
Sep 07, 2018	34.75	35.16	34.46	34.81	4,861,500	+0.18(+0.52%)
Sep 06, 2018	34.87	35.30	34.47	34.63	9,968,459	-0.39(-1.11%)
Sep 05, 2018	34.99	35.18	34.77	35.02	1,237,838	+0.01(+0.03%)
Sep 04, 2018	34.99	35.17	34.76	35.01	880,395	-0.10(-0.28%)
Aug 31, 2018		35.11	35.11	35.11	0	-0.22(-0.62%)
Aug 30, 2018	35.41	35.64	35.14	35.33	1,302,224	-0.10(-0.28%)
Aug 29, 2018	35.24	35.59	35.15	35.43	1,184,784	+0.26(+0.74%)
Aug 28, 2018	34.42	35.18	34.31	35.17	1,501,894	+0.84(+2.45%)
Aug 27, 2018	34.75	34.80	34.18	34.33	3,591,840	-0.71(-2.03%)
Aug 24, 2018	34.59	35.09	34.54	35.04	1,413,600	+0.47(+1.36%)
Aug 23, 2018	34.84	34.97	34.52	34.57	502,873	-0.31(-0.89%)
Aug 22, 2018	34.50	35.00	34.50	34.88	1,185,431	+0.44(+1.28%)
Aug 21, 2018	34.56	34.72	34.40	34.44	827,444	-0.11(-0.32%)
Aug 20, 2018	34.54	34.72	34.35	34.55	663,432	+0.01(+0.03%)
Aug 17, 2018	34.37	34.55	34.23	34.54	1,921,800	+0.16(+0.47%)
Aug 16, 2018	34.30	34.46	34.24	34.38	905,522	+0.12(+0.35%)
Aug 15, 2018	34.33	34.35	34.03	34.26	353,102	-0.09(-0.26%)
Aug 14, 2018	34.00	34.39	34.00	34.35	433,245	+0.33(+0.97%)
Aug 13, 2018	34.21	34.34	33.86	34.02	645,383	-0.20(-0.58%)
Aug 10, 2018	34.20	34.47	34.20	34.22	685,000	+0.01(+0.03%)
Aug 09, 2018	34.36	34.55	34.20	34.21	1,556,703	-0.17(-0.49%)
Aug 08, 2018	34.33	34.53	34.21	34.38	965,849	+0.03(+0.09%)
Aug 07, 2018	34.53	34.55	34.26	34.35	400,885	-0.18(-0.52%)
Aug 06, 2018	34.57	34.79	34.50	34.53	363,844	-0.07(-0.20%)
Aug 03, 2018	34.71	34.97	34.41	34.60	261,200	-0.13(-0.37%)
Aug 02, 2018	34.51	34.99	34.51	34.73	619,640	+0.05(+0.14%)
Aug 01, 2018	34.60	34.95	34.20	34.68	462,906	+0.01(+0.03%)
Jul 31, 2018	34.53	34.85	34.39	34.67	719,139	+0.19(+0.55%)
Jul 30, 2018	34.45	34.65	34.23	34.48	504,729	+0.07(+0.20%)
Jul 27, 2018	34.61	34.70	34.33	34.41	517,500	-0.10(-0.29%)
Jul 26, 2018	34.87	35.09	34.42	34.51	464,389	-0.28(-0.80%)
Jul 25, 2018	34.96	35.00	34.65	34.79	566,426	-0.21(-0.60%)
Jul 24, 2018	35.22	35.40	34.75	35.00	568,700	-0.06(-0.17%)
Jul 23, 2018	35.03	35.33	34.90	35.06	1,317,409	-0.08(-0.23%)
Jul 20, 2018	34.96	35.20	34.85	35.14	305,270	+0.15(+0.43%)
Jul 19, 2018	34.62	35.14	34.61	34.99	438,202	+0.35(+1.01%)
Jul 18, 2018	34.76	35.05	34.49	34.64	635,287	-0.16(-0.46%)
Jul 17, 2018	34.80	34.95	34.76	34.80	311,621	+0.06(+0.17%)
Jul 16, 2018	34.88	35.01	34.62	34.74	265,291	-0.14(-0.40%)
Jul 13, 2018	35.01	35.07	34.82	34.88	168,377	-0.09(-0.26%)
Jul 12, 2018	34.89	35.07	34.72	34.97	630,756	+0.13(+0.37%)
Jul 11, 2018				34.84	395,772	+0.00(+0.00%)
Jul 10, 2018	34.91	35.03	34.35	34.84	453,034	+0.06(+0.17%)
Jul 09, 2018	34.97	34.97	34.68	34.78	1,920,678	-0.18(-0.51%)
Jul 06, 2018	34.99	35.03	34.82	34.96	500,320	+0.02(+0.06%)
Jul 05, 2018	34.82	34.94	34.53	34.94	655,372	+0.30(+0.87%)
Jul 03, 2018		34.64	34.64	34.64	0	+0.24(+0.70%)
Jul 02, 2018	34.17	34.48	34.09	34.40	1,054,942	+0.17(+0.50%)
Jun 29, 2018	34.33	34.55	34.23	34.23	2,459,396	-0.11(-0.32%)
Jun 28, 2018	34.50	34.55	34.20	34.34	2,263,689	+0.04(+0.10%)
Jun 27, 2018	34.55	34.67	34.35	34.30	1,217,367	-0.16(-0.46%)
Jun 26, 2018	34.58	34.74	34.45	34.46	1,153,540	+0.00(+0.00%)
Jun 25, 2018	34.49	34.78	34.38	34.46	822,410	-0.13(-0.37%)
Jun 22, 2018	34.80	34.84	34.52	34.59	2,191,771	+0.02(+0.06%)
Jun 21, 2018	34.69	34.80	34.52	34.57	2,481,579	-0.12(-0.34%)
Jun 20, 2018	34.45	34.94	34.45	34.69	1,837,037	+0.21(+0.61%)
Jun 19, 2018	34.50	34.67	34.45	34.48	1,088,924	-0.12(-0.34%)
Jun 18, 2018	35.02	35.07	34.51	34.60	1,597,749	-0.47(-1.33%)
Jun 15, 2018		35.33	35.01	35.07	4,054,162	-0.22(-0.62%)
Jun 14, 2018	35.30	35.39	35.21	35.29	1,182,109	+0.00(+0.00%)
Jun 13, 2018	35.22	35.31	35.09	35.29	2,653,117	+0.02(+0.06%)
Jun 12, 2018	34.97	35.30	34.95	35.27	2,066,747	+0.23(+0.65%)
Jun 11, 2018	35.02	35.47	34.70	35.04	2,751,115	+0.08(+0.23%)
Jun 08, 2018	35.01	35.89	34.87	34.96	1,394,856	-0.04(-0.11%)
Jun 07, 2018	35.16	35.16	33.88	35.00	3,708,969	-0.11(-0.31%)
Jun 06, 2018			34.77	35.11	2,691,816	-0.30(-0.84%)
Jun 05, 2018	35.22	35.46	35.05	35.41	2,669,160	+0.11(+0.31%)
Jun 04, 2018	34.84	35.32	34.57	35.30	2,924,518	+0.50(+1.43%)
Jun 01, 2018	34.11	34.98	34.11	34.80	4,067,329	+0.73(+2.13%)
May 31, 2018	34.09	34.27	33.97	34.08	2,811,062	-0.04(-0.12%)
May 30, 2018	33.66	34.21	33.66	34.12	3,596,439	+0.46(+1.36%)
May 29, 2018	33.63	33.74	33.48	33.66	1,882,412	-0.03(-0.09%)
May 25, 2018		33.69	33.69	33.69	0	-0.09(-0.26%)
May 24, 2018	33.62	33.94	33.62	33.78	3,191,798	+0.15(+0.44%)
May 23, 2018	33.53	33.67	33.48	33.63	4,900,550	+0.25(+0.74%)
May 22, 2018	33.39	33.74	33.38	33.38	10,080,343	-0.01(-0.03%)
May 21, 2018	33.77	33.78	33.38	33.39	26,863,582	+1.70(+5.36%)
May 18, 2018	31.84	31.97	31.55	31.69	998,792	+0.25(+0.79%)
May 17, 2018	31.25	31.57	31.21	31.44	878,924	+0.26(+0.83%)
May 16, 2018	31.03	31.27	30.80	31.19	642,078	+0.24(+0.77%)
May 15, 2018	31.34	31.59	30.79	30.95	1,163,594	-0.56(-1.77%)
May 14, 2018	31.42	31.67	31.10	31.50	1,099,270	+0.19(+0.60%)
May 11, 2018	31.21	31.50	31.14	31.31	654,677	+0.09(+0.29%)
May 10, 2018	31.30	31.65	30.72	31.23	1,182,939	+0.68(+2.21%)
May 09, 2018	30.24	30.78	30.22	30.55	1,560,679	+0.31(+1.02%)
May 08, 2018	30.06	30.27	29.92	30.24	1,821,299	+0.22(+0.73%)
May 07, 2018	29.80	30.06	29.61	30.02	1,044,886	+0.28(+0.94%)
May 04, 2018	29.73	29.90	29.48	29.74	961,534	+0.16(+0.54%)
May 03, 2018	29.46	29.72	29.29	29.59	997,096	+0.10(+0.34%)
May 02, 2018	29.42	29.55	28.94	29.49	919,820	+0.07(+0.24%)

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.