Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.87	29.98	29.70	29.89	7,841,372	-0.10(-0.32%)
Nov 29, 2018	30.13	30.29	29.87	29.99	11,139,192	-0.27(-0.88%)
Nov 28, 2018	29.91	30.35	29.79	30.25	9,399,381	+0.39(+1.29%)
Nov 27, 2018	29.76	29.96	29.67	29.87	7,319,883	-0.16(-0.52%)
Nov 26, 2018	30.10	30.21	29.97	30.02	8,721,365	+0.47(+1.60%)
Nov 23, 2018	29.54	29.70	29.26	29.55	12,030,574	-1.02(-3.34%)
Nov 21, 2018		30.57	30.57	30.57	0	+0.87(+2.92%)
Nov 20, 2018	30.06	30.07	29.53	29.70	11,374,026	-0.61(-2.00%)
Nov 19, 2018	30.22	30.35	30.04	30.31	8,365,229	+0.06(+0.20%)
Nov 16, 2018	30.35	30.49	30.04	30.25	8,365,309	-0.24(-0.78%)
Nov 15, 2018	29.76	30.50	29.62	30.49	10,329,907	+0.61(+2.06%)
Nov 14, 2018	30.04	30.14	29.64	29.87	11,581,538	+0.39(+1.31%)
Nov 13, 2018	29.70	30.10	29.40	29.49	14,885,590	-0.79(-2.59%)
Nov 12, 2018	30.87	30.91	30.21	30.27	7,890,439	-0.27(-0.90%)
Nov 09, 2018	30.12	30.59	30.07	30.55	9,487,433	-0.02(-0.07%)
Nov 08, 2018	31.36	31.39	30.44	30.57	10,454,341	-0.91(-2.88%)
Nov 07, 2018	31.63	31.67	31.32	31.48	10,191,393	+0.33(+1.05%)
Nov 06, 2018	31.26	31.29	30.93	31.15	8,411,394	+0.04(+0.12%)
Nov 05, 2018	31.08	31.20	30.86	31.11	9,160,313	+0.74(+2.43%)
Nov 02, 2018	31.27	31.34	30.10	30.38	12,297,264	-0.77(-2.46%)
Nov 01, 2018	31.52	31.57	30.69	31.14	11,816,748	-0.53(-1.66%)
Oct 31, 2018	31.71	32.10	31.57	31.67	16,832,750	+0.85(+2.75%)
Oct 30, 2018	30.67	30.88	30.33	30.82	12,981,130	+0.86(+2.88%)
Oct 29, 2018	30.53	30.54	29.65	29.96	9,661,821	-0.05(-0.17%)
Oct 26, 2018	29.42	30.21	29.36	30.01	13,741,995	-0.36(-1.18%)
Oct 25, 2018	30.28	30.59	30.11	30.37	9,269,925	+0.44(+1.46%)
Oct 24, 2018	31.02	31.08	29.92	29.93	12,431,676	-0.96(-3.10%)
Oct 23, 2018	30.91	31.04	30.45	30.89	12,597,773	-0.61(-1.95%)
Oct 22, 2018	31.80	31.89	31.47	31.50	8,501,336	-0.63(-1.95%)
Oct 19, 2018	32.21	32.37	32.02	32.13	7,856,110	+0.10(+0.32%)
Oct 18, 2018	31.84	32.27	31.81	32.03	10,208,363	-0.36(-1.10%)
Oct 17, 2018	32.62	32.62	32.17	32.38	5,951,709	-0.26(-0.78%)
Oct 16, 2018	32.38	32.78	32.32	32.64	4,956,625	+0.15(+0.45%)
Oct 15, 2018	32.65	32.70	32.35	32.49	6,217,154	-0.04(-0.11%)
Oct 12, 2018	32.65	32.70	32.15	32.53	9,555,713	+0.31(+0.95%)
Oct 11, 2018	32.65	32.78	32.01	32.22	12,451,251	-0.74(-2.26%)
Oct 10, 2018	33.65	33.68	32.91	32.97	8,181,088	-0.63(-1.87%)
Oct 09, 2018	33.34	33.75	33.16	33.60	6,833,291	+0.15(+0.44%)
Oct 08, 2018	33.12	33.48	33.06	33.45	7,415,111	-0.50(-1.48%)
Oct 05, 2018	33.97	34.11	33.73	33.95	7,366,224	-0.20(-0.58%)
Oct 04, 2018	34.26	34.35	33.93	34.15	8,092,973	-0.16(-0.47%)
Oct 03, 2018	34.32	34.35	34.02	34.31	8,851,129	+0.13(+0.38%)
Oct 02, 2018	34.22	34.28	34.01	34.18	7,700,277	+0.03(+0.09%)
Oct 01, 2018	34.27	34.28	34.03	34.15	8,919,303	+0.49(+1.45%)
Sep 28, 2018	34.04	34.08	33.64	33.66	7,102,861	-0.56(-1.64%)
Sep 27, 2018	34.31	34.43	34.16	34.22	17,598,912	+0.45(+1.32%)
Sep 26, 2018	33.74	34.06	33.67	33.78	14,225,704	-0.04(-0.13%)
Sep 25, 2018	33.78	34.03	33.68	33.82	21,363,696	+0.80(+2.43%)
Sep 24, 2018	33.14	33.29	32.87	33.02	9,489,609	+0.40(+1.23%)
Sep 21, 2018	32.61	32.82	32.52	32.62	11,914,614	+0.07(+0.22%)
Sep 20, 2018	32.48	32.59	32.24	32.54	12,460,349	+0.43(+1.34%)
Sep 19, 2018	31.92	32.16	31.87	32.11	7,154,054	+0.31(+0.96%)
Sep 18, 2018	31.70	31.95	31.70	31.81	5,826,422	+0.23(+0.74%)
Sep 17, 2018	31.75	31.86	31.52	31.57	5,329,608	-0.01(-0.05%)
Sep 14, 2018	31.62	31.74	31.52	31.59	3,517,260	-0.12(-0.37%)
Sep 13, 2018	31.73	31.78	31.51	31.70	4,571,130	+0.23(+0.72%)
Sep 12, 2018	31.41	31.75	31.40	31.48	6,039,727	+0.34(+1.08%)
Sep 11, 2018	30.64	31.23	30.59	31.14	7,010,613	+0.41(+1.33%)
Sep 10, 2018	30.79	30.95	30.73	30.73	5,221,237	+0.04(+0.14%)
Sep 07, 2018	30.40	30.69	30.29	30.69	6,460,819	-0.13(-0.43%)
Sep 06, 2018	31.07	31.21	30.68	30.82	6,585,031	-0.42(-1.33%)
Sep 05, 2018	31.25	31.30	30.96	31.24	7,420,272	+0.04(+0.14%)

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.