Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.45	32.73	32.45	32.69	69,581	+0.16(+0.48%)
Nov 29, 2018	32.55	32.67	32.34	32.54	64,321	-0.05(-0.14%)
Nov 28, 2018	32.02	32.58	31.91	32.58	93,176	+0.69(+2.16%)
Nov 27, 2018	31.77	31.91	31.69	31.89	61,186	+0.02(+0.06%)
Nov 26, 2018	31.72	31.88	31.65	31.88	77,963	+0.45(+1.43%)
Nov 23, 2018	31.37	31.55	31.37	31.43	7,077	-0.16(-0.49%)
Nov 21, 2018		31.58	31.58	31.58	0	+0.15(+0.47%)
Nov 20, 2018	31.55	31.68	31.29	31.43	110,845	-0.54(-1.69%)
Nov 19, 2018	32.51	32.51	31.88	31.98	43,744	-0.50(-1.53%)
Nov 16, 2018	32.37	32.55	32.22	32.47	28,747	+0.15(+0.45%)
Nov 15, 2018	31.96	32.43	31.78	32.33	51,943	+0.28(+0.86%)
Nov 14, 2018	32.55	32.56	31.91	32.05	65,002	-0.23(-0.71%)
Nov 13, 2018	32.45	32.60	32.21	32.28	38,444	-0.03(-0.11%)
Nov 12, 2018	32.93	32.93	32.28	32.31	57,279	-0.61(-1.85%)
Nov 09, 2018	33.06	33.06	32.74	32.92	32,667	-0.24(-0.72%)
Nov 08, 2018	33.15	33.29	33.09	33.16	93,778	-0.12(-0.36%)
Nov 07, 2018	32.99	33.28	32.84	33.28	34,411	+0.61(+1.85%)
Nov 06, 2018	32.46	32.67	32.46	32.67	70,188	+0.23(+0.71%)
Nov 05, 2018	32.40	32.51	32.25	32.45	39,871	+0.18(+0.57%)
Nov 02, 2018	32.56	32.63	32.10	32.26	35,172	-0.20(-0.62%)
Nov 01, 2018	32.21	32.47	32.13	32.46	45,183	+0.38(+1.17%)
Oct 31, 2018	32.00	32.35	32.00	32.09	107,711	+0.33(+1.04%)
Oct 30, 2018	31.25	31.76	31.23	31.76	137,537	+0.57(+1.83%)
Oct 29, 2018	31.65	31.90	30.87	31.19	78,153	-0.07(-0.24%)
Oct 26, 2018	31.43	31.65	31.02	31.26	133,719	-0.52(-1.65%)
Oct 25, 2018	31.55	32.03	31.43	31.78	41,641	+0.47(+1.50%)
Oct 24, 2018	32.24	32.27	31.32	31.32	50,502	-0.96(-2.98%)
Oct 23, 2018	31.97	32.41	31.73	32.28	60,502	-0.23(-0.71%)
Oct 22, 2018	32.65	32.72	32.44	32.51	62,756	-0.11(-0.34%)
Oct 19, 2018	32.78	32.95	32.59	32.62	54,990	-0.05(-0.14%)
Oct 18, 2018	33.01	33.09	32.51	32.67	1,825,308	-0.46(-1.39%)
Oct 17, 2018	33.17	33.21	32.85	33.12	102,592	-0.05(-0.14%)
Oct 16, 2018	32.69	33.20	32.69	33.17	2,470,612	+0.61(+1.86%)
Oct 15, 2018	32.67	32.73	32.49	32.56	61,174	-0.13(-0.39%)
Oct 12, 2018	32.86	32.86	32.21	32.69	42,141	+0.47(+1.45%)
Oct 11, 2018	32.90	33.00	32.11	32.22	2,440,108	-0.80(-2.42%)
Oct 10, 2018	33.90	33.90	33.01	33.02	79,054	-0.93(-2.73%)
Oct 09, 2018	34.03	34.10	33.94	33.95	2,323,622	-0.13(-0.37%)
Oct 08, 2018	34.08	34.10	33.84	34.08	35,961	-0.04(-0.11%)
Oct 05, 2018	34.34	34.36	33.93	34.12	57,603	-0.18(-0.53%)
Oct 04, 2018	34.47	34.47	34.12	34.30	26,370	-0.26(-0.75%)
Oct 03, 2018	34.67	34.69	34.53	34.56	33,573	+0.03(+0.08%)
Oct 02, 2018	34.56	34.61	34.48	34.53	70,299	-0.02(-0.05%)
Oct 01, 2018	34.68	34.70	34.50	34.55	87,347	+0.09(+0.27%)
Sep 28, 2018	34.39	34.54	34.39	34.46	14,264	-0.01(-0.03%)
Sep 27, 2018	34.55	34.60	34.47	34.47	13,425	+0.06(+0.17%)
Sep 26, 2018	34.52	34.66	34.41	34.41	21,242	-0.13(-0.37%)
Sep 25, 2018	34.75	34.75	34.51	34.54	13,895	-0.07(-0.21%)
Sep 24, 2018	34.82	34.82	34.53	34.61	109,907	-0.17(-0.48%)
Sep 21, 2018	34.86	34.89	34.78	34.78	18,076	+0.01(+0.03%)
Sep 20, 2018	34.72	34.80	34.69	34.77	13,892	+0.23(+0.66%)
Sep 19, 2018	34.54	34.62	34.51	34.54	36,508	-0.02(-0.05%)
Sep 18, 2018	34.46	34.59	34.41	34.56	25,061	+0.24(+0.70%)
Sep 17, 2018	34.55	34.55	34.32	34.32	18,463	-0.22(-0.64%)
Sep 14, 2018	34.54	34.56	34.43	34.54	29,945	+0.06(+0.19%)
Sep 13, 2018	34.43	34.48	34.41	34.47	38,550	+0.18(+0.54%)
Sep 12, 2018	34.32	34.34	34.20	34.29	24,893	+0.00(+0.00%)
Sep 11, 2018	34.16	34.36	34.16	34.29	35,932	+0.09(+0.27%)
Sep 10, 2018	34.21	34.28	34.19	34.20	18,339	+0.08(+0.24%)
Sep 07, 2018	34.14	34.25	34.09	34.12	12,740	-0.10(-0.30%)
Sep 06, 2018	34.28	34.36	34.16	34.22	24,422	-0.09(-0.26%)
Sep 05, 2018	34.28	34.36	34.18	34.31	46,487	-0.08(-0.22%)

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.