Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.61	34.10	32.53	33.85	143,300	+1.12(+3.42%)
Nov 29, 2018	31.56	33.09	31.56	32.73	104,131	+0.95(+2.99%)
Nov 28, 2018	32.60	32.60	29.81	31.78	273,544	+1.38(+4.54%)
Nov 27, 2018	30.94	31.76	30.31	30.40	132,105	-0.59(-1.90%)
Nov 26, 2018	31.11	31.81	30.60	30.99	75,421	-0.08(-0.26%)
Nov 23, 2018	30.80	31.19	30.80	31.07	30,700	+0.26(+0.84%)
Nov 21, 2018		30.81	30.81	30.81	0	-0.03(-0.10%)
Nov 20, 2018	31.16	31.39	30.76	30.84	53,483	-0.40(-1.28%)
Nov 19, 2018	31.39	31.49	30.94	31.24	108,207	-0.14(-0.45%)
Nov 16, 2018	31.22	31.56	30.91	31.38	104,200	+0.02(+0.06%)
Nov 15, 2018	31.02	31.50	30.74	31.36	86,450	+0.28(+0.90%)
Nov 14, 2018	31.97	32.03	30.96	31.08	57,625	-0.73(-2.29%)
Nov 13, 2018	32.12	32.49	31.60	31.81	70,783	-0.11(-0.34%)
Nov 12, 2018	31.52	32.06	31.37	31.92	68,948	+0.41(+1.30%)
Nov 09, 2018	31.98	31.98	31.35	31.51	59,500	-0.48(-1.50%)
Nov 08, 2018	32.36	32.84	31.88	31.99	82,787	-0.37(-1.14%)
Nov 07, 2018	32.46	32.46	31.77	32.36	130,755	+0.00(+0.00%)
Nov 06, 2018	31.78	32.70	31.52	32.36	77,718	+0.59(+1.86%)
Nov 05, 2018	32.43	32.90	31.64	31.77	54,511	-0.67(-2.07%)
Nov 02, 2018	33.28	33.28	32.38	32.44	46,700	-0.73(-2.20%)
Nov 01, 2018	32.56	33.44	32.56	33.17	93,737	+0.69(+2.12%)
Oct 31, 2018	32.66	33.01	32.29	32.48	106,503	-0.02(-0.06%)
Oct 30, 2018	31.38	32.56	31.32	32.50	63,454	+1.15(+3.67%)
Oct 29, 2018	31.08	31.79	31.08	31.35	112,375	+0.58(+1.88%)
Oct 26, 2018	31.85	31.85	30.71	30.77	75,200	-1.35(-4.20%)
Oct 25, 2018	31.91	32.30	31.80	32.12	83,762	+0.21(+0.66%)
Oct 24, 2018	31.92	33.06	31.82	31.91	130,336	-0.20(-0.62%)
Oct 23, 2018	32.05	32.50	31.74	32.11	103,831	-0.18(-0.56%)
Oct 22, 2018	32.80	33.02	32.22	32.29	59,134	-0.43(-1.31%)
Oct 19, 2018	32.92	33.27	32.60	32.72	59,100	-0.14(-0.43%)
Oct 18, 2018	33.40	33.90	32.60	32.86	63,062	-0.70(-2.09%)
Oct 17, 2018	33.64	33.94	33.37	33.56	51,068	-0.11(-0.33%)
Oct 16, 2018	33.34	33.77	32.99	33.67	118,749	+0.44(+1.32%)
Oct 15, 2018	32.64	33.38	32.53	33.23	129,116	+0.52(+1.59%)
Oct 12, 2018	34.45	34.46	32.52	32.71	103,800	-1.59(-4.64%)
Oct 11, 2018	34.41	35.10	34.27	34.30	110,280	-0.11(-0.32%)
Oct 10, 2018	35.18	35.35	34.07	34.41	141,190	-0.78(-2.22%)
Oct 09, 2018	35.97	35.98	35.13	35.19	52,953	-0.78(-2.17%)
Oct 08, 2018	35.34	36.04	35.01	35.97	129,651	+0.54(+1.52%)
Oct 05, 2018	35.43	35.81	35.00	35.43	120,700	-0.02(-0.06%)
Oct 04, 2018	35.57	35.62	35.17	35.45	133,982	-0.18(-0.51%)
Oct 03, 2018	36.22	36.22	35.54	35.63	51,549	-0.54(-1.49%)
Oct 02, 2018	35.97	36.27	35.66	36.17	58,794	+0.19(+0.53%)
Oct 01, 2018	36.11	36.14	35.27	35.98	105,902	-0.06(-0.17%)
Sep 28, 2018	36.49	36.70	36.00	36.04	102,700	-0.41(-1.12%)
Sep 27, 2018	36.78	37.00	36.41	36.45	114,463	-0.40(-1.09%)
Sep 26, 2018	37.39	37.39	36.76	36.85	120,765	-0.45(-1.21%)
Sep 25, 2018	38.12	38.68	37.18	37.30	168,006	-0.98(-2.56%)
Sep 24, 2018	39.23	39.23	38.07	38.28	108,416	-0.96(-2.45%)
Sep 21, 2018	39.41	39.96	38.85	39.24	152,500	-0.06(-0.15%)
Sep 20, 2018	39.13	39.53	38.88	39.30	51,509	+0.23(+0.59%)
Sep 19, 2018	39.02	39.33	38.92	39.07	57,199	+0.05(+0.13%)
Sep 18, 2018	39.36	39.36	38.94	39.02	109,584	-0.33(-0.84%)
Sep 17, 2018	39.59	39.65	39.09	39.35	72,013	-0.25(-0.63%)
Sep 14, 2018	39.35	39.84	39.06	39.60	47,800	+0.31(+0.79%)
Sep 13, 2018	40.04	40.13	39.02	39.29	65,387	-0.74(-1.85%)
Sep 12, 2018	40.20	40.35	39.91	40.03	43,803	-0.22(-0.55%)
Sep 11, 2018	40.37	40.37	39.75	40.25	49,421	-0.13(-0.32%)
Sep 10, 2018	40.33	41.12	40.05	40.38	58,995	+0.46(+1.15%)
Sep 07, 2018	40.41	40.50	39.45	39.92	81,000	-0.53(-1.31%)
Sep 06, 2018	40.56	40.89	40.40	40.45	85,014	-0.10(-0.25%)
Sep 05, 2018	39.80	40.61	39.25	40.55	110,827	+0.76(+1.91%)

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.