Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.15	34.83	34.09	34.81	56,771,476	+0.54(+1.58%)
Nov 29, 2018	33.70	34.51	33.66	34.27	31,305,244	+0.46(+1.36%)
Nov 28, 2018	33.35	33.82	33.21	33.81	24,259,506	+0.62(+1.88%)
Nov 27, 2018	32.53	33.24	32.35	33.18	24,906,176	+0.55(+1.68%)
Nov 26, 2018	32.62	32.75	32.29	32.63	23,237,542	+0.15(+0.46%)
Nov 23, 2018	32.34	32.79	32.23	32.48	11,143,870	+0.03(+0.09%)
Nov 21, 2018		32.45	32.45	32.45	0	-0.32(-0.99%)
Nov 20, 2018	33.14	33.42	32.68	32.78	28,941,756	-0.49(-1.47%)
Nov 19, 2018	32.84	33.33	32.76	33.27	29,480,404	+0.50(+1.54%)
Nov 16, 2018	32.45	32.96	32.31	32.76	31,003,170	+0.23(+0.69%)
Nov 15, 2018	32.15	32.66	31.89	32.54	32,305,198	+0.23(+0.70%)
Nov 14, 2018	32.95	33.02	32.16	32.31	35,716,164	-0.46(-1.40%)
Nov 13, 2018	33.38	33.48	32.64	32.77	25,401,554	-0.44(-1.34%)
Nov 12, 2018	33.34	33.54	33.05	33.21	26,696,144	-0.13(-0.38%)
Nov 09, 2018	32.92	33.59	32.92	33.34	32,815,238	+0.32(+0.98%)
Nov 08, 2018	33.02	33.28	32.73	33.02	32,379,242	-0.17(-0.52%)
Nov 07, 2018	32.43	33.31	32.36	33.19	46,703,224	+1.04(+3.23%)
Nov 06, 2018	32.58	32.58	31.91	32.15	28,169,480	-0.38(-1.17%)
Nov 05, 2018	32.01	32.61	32.01	32.53	27,452,602	+0.44(+1.37%)
Nov 02, 2018	32.71	32.77	31.75	32.09	30,745,908	-0.55(-1.69%)
Nov 01, 2018	32.29	32.76	32.21	32.64	30,815,506	+0.46(+1.42%)
Oct 31, 2018	32.15	32.63	31.92	32.19	35,785,044	+0.13(+0.40%)
Oct 30, 2018	31.36	32.21	31.23	32.06	44,963,152	-0.25(-0.79%)
Oct 29, 2018	32.10	32.65	31.81	32.31	40,423,372	+0.47(+1.48%)
Oct 26, 2018	32.18	32.35	31.53	31.84	38,453,256	-0.61(-1.87%)
Oct 25, 2018	31.69	32.84	31.14	32.45	48,834,384	+0.70(+2.19%)
Oct 24, 2018	32.75	33.10	31.66	31.75	46,482,312	-1.21(-3.67%)
Oct 23, 2018	32.81	33.13	32.66	32.96	29,286,260	-0.20(-0.61%)
Oct 22, 2018	33.22	33.27	32.90	33.17	22,881,246	-0.10(-0.29%)
Oct 19, 2018	32.93	33.51	32.87	33.26	24,833,388	+0.37(+1.14%)
Oct 18, 2018	33.14	33.26	32.67	32.89	28,556,636	-0.43(-1.28%)
Oct 17, 2018	32.72	33.48	32.70	33.32	29,383,718	+0.48(+1.46%)
Oct 16, 2018	32.40	32.87	32.17	32.84	28,373,146	+0.61(+1.88%)
Oct 15, 2018	32.63	32.67	32.13	32.23	30,465,756	-0.49(-1.51%)
Oct 12, 2018	31.97	32.86	31.87	32.72	38,607,908	+0.72(+2.27%)
Oct 11, 2018	33.16	33.26	31.69	32.00	56,226,564	-1.27(-3.82%)
Oct 10, 2018	33.97	34.18	33.25	33.27	42,831,160	-0.72(-2.11%)
Oct 09, 2018	33.63	34.24	33.48	33.99	27,273,116	+0.14(+0.42%)
Oct 08, 2018	33.45	33.88	33.41	33.85	31,325,406	+0.28(+0.82%)
Oct 05, 2018	33.42	33.64	33.34	33.57	22,989,998	+0.16(+0.47%)
Oct 04, 2018	33.29	33.48	33.11	33.41	24,066,150	-0.08(-0.25%)
Oct 03, 2018	33.10	33.52	33.10	33.49	30,407,684	+0.44(+1.33%)
Oct 02, 2018	33.05	33.18	32.99	33.05	23,059,848	-0.04(-0.11%)
Oct 01, 2018	32.91	33.28	32.82	33.09	21,415,946	+0.15(+0.45%)
Sep 28, 2018	32.84	32.99	32.68	32.94	19,616,136	+0.13(+0.39%)
Sep 27, 2018	32.73	33.02	32.65	32.81	18,896,434	+0.16(+0.50%)
Sep 26, 2018	32.77	33.12	32.62	32.65	23,335,520	-0.08(-0.25%)
Sep 25, 2018	32.99	33.11	32.71	32.73	19,443,496	-0.10(-0.32%)
Sep 24, 2018	32.84	33.23	32.76	32.84	22,961,146	-0.10(-0.29%)
Sep 21, 2018	32.72	33.03	32.60	32.93	47,081,028	+0.23(+0.71%)
Sep 20, 2018	32.42	32.80	32.40	32.70	23,380,022	+0.37(+1.13%)
Sep 19, 2018	32.46	32.65	32.13	32.34	30,186,878	-0.19(-0.57%)
Sep 18, 2018	32.14	32.65	32.01	32.52	25,975,134	+0.37(+1.16%)
Sep 17, 2018	32.16	32.28	31.95	32.15	21,456,360	+0.04(+0.12%)
Sep 14, 2018	31.95	32.14	31.77	32.11	21,324,672	+0.08(+0.26%)
Sep 13, 2018	31.77	32.08	31.72	32.03	23,564,588	+0.33(+1.04%)
Sep 12, 2018	31.62	31.98	31.60	31.70	22,222,896	+0.07(+0.24%)
Sep 11, 2018	31.39	31.71	31.36	31.63	24,952,626	+0.19(+0.59%)
Sep 10, 2018	31.68	31.93	31.43	31.44	27,267,058	-0.10(-0.33%)
Sep 07, 2018	31.09	31.66	30.99	31.54	26,936,316	+0.31(+1.01%)
Sep 06, 2018	31.28	31.33	30.98	31.23	23,299,946	-0.05(-0.17%)
Sep 05, 2018	30.86	31.33	30.84	31.28	27,694,976	+0.36(+1.16%)

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.