Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.31	33.36	33.14	33.32	99,580	-0.07(-0.21%)
Nov 29, 2018	33.32	33.51	33.24	33.39	105,734	+0.03(+0.10%)
Nov 28, 2018	32.94	33.39	32.75	33.36	182,240	+0.40(+1.21%)
Nov 27, 2018	32.85	32.99	32.82	32.96	79,058	+0.07(+0.21%)
Nov 26, 2018	32.82	33.01	32.82	32.89	124,365	+0.23(+0.69%)
Nov 23, 2018	32.82	32.84	32.66	32.66	41,707	-0.16(-0.48%)
Nov 21, 2018		32.82	32.82	32.82	0	+0.19(+0.59%)
Nov 20, 2018	32.73	32.85	32.54	32.63	124,481	-0.33(-1.00%)
Nov 19, 2018	33.03	33.19	32.86	32.96	72,464	-0.17(-0.52%)
Nov 16, 2018	32.91	33.20	32.89	33.13	93,597	+0.16(+0.47%)
Nov 15, 2018	33.05	33.08	32.71	32.98	198,940	-0.23(-0.68%)
Nov 14, 2018	33.39	33.51	33.01	33.20	163,763	-0.10(-0.31%)
Nov 13, 2018	33.34	33.55	33.24	33.31	121,640	+0.02(+0.05%)
Nov 12, 2018	33.60	33.69	33.27	33.29	90,922	-0.38(-1.14%)
Nov 09, 2018	33.71	33.72	33.50	33.67	115,860	-0.05(-0.15%)
Nov 08, 2018	33.84	33.86	33.67	33.72	88,314	-0.24(-0.72%)
Nov 07, 2018	33.78	33.97	33.62	33.97	156,757	+0.45(+1.35%)
Nov 06, 2018	33.44	33.55	33.38	33.51	122,186	-0.05(-0.16%)
Nov 05, 2018	33.29	33.64	33.29	33.57	243,639	+0.32(+0.97%)
Nov 02, 2018	33.42	33.45	33.01	33.24	126,007	-0.09(-0.26%)
Nov 01, 2018	33.14	33.33	33.11	33.33	97,999	+0.36(+1.10%)
Oct 31, 2018	33.11	33.12	32.89	32.97	123,251	-0.05(-0.16%)
Oct 30, 2018	32.74	33.12	32.73	33.02	148,000	+0.33(+1.00%)
Oct 29, 2018	32.80	33.11	32.47	32.69	294,242	+0.00(+0.00%)
Oct 26, 2018	32.92	32.95	32.35	32.69	445,978	-0.43(-1.30%)
Oct 25, 2018	32.93	33.20	32.75	33.12	288,269	+0.35(+1.05%)
Oct 24, 2018	33.09	33.18	32.76	32.78	193,061	-0.41(-1.25%)
Oct 23, 2018	33.04	33.30	32.80	33.19	194,424	-0.12(-0.36%)
Oct 22, 2018	33.52	33.66	33.31	33.31	145,580	-0.22(-0.67%)
Oct 19, 2018	33.59	33.73	33.47	33.54	71,664	+0.03(+0.10%)
Oct 18, 2018	33.73	33.83	33.39	33.50	114,530	-0.24(-0.72%)
Oct 17, 2018	33.80	33.88	33.64	33.75	152,783	-0.03(-0.10%)
Oct 16, 2018	33.40	33.84	33.24	33.78	99,952	+0.59(+1.77%)
Oct 15, 2018	33.07	33.37	33.04	33.19	117,060	+0.21(+0.63%)
Oct 12, 2018	33.30	33.37	32.85	32.99	259,893	-0.16(-0.47%)
Oct 11, 2018	33.64	33.69	33.09	33.14	238,455	-0.55(-1.64%)
Oct 10, 2018	34.25	34.28	33.69	33.69	135,250	-0.57(-1.66%)
Oct 09, 2018	34.12	34.33	34.10	34.26	158,787	+0.05(+0.15%)
Oct 08, 2018	33.90	34.21	33.90	34.21	374,400	+0.26(+0.76%)
Oct 05, 2018	34.02	34.11	33.83	33.95	101,674	-0.05(-0.15%)
Oct 04, 2018	34.45	34.47	33.95	34.00	320,784	-0.48(-1.40%)
Oct 03, 2018	34.87	34.87	34.38	34.49	195,535	-0.16(-0.47%)
Oct 02, 2018	34.75	34.80	34.60	34.65	233,485	-0.10(-0.30%)
Oct 01, 2018	35.05	35.05	34.75	34.75	202,014	-0.24(-0.69%)
Sep 28, 2018	34.91	35.01	34.77	34.99	187,688	+0.15(+0.44%)
Sep 27, 2018	34.70	34.93	34.69	34.84	65,381	+0.22(+0.64%)
Sep 26, 2018	34.86	34.86	34.60	34.62	142,755	-0.22(-0.64%)
Sep 25, 2018	34.84	34.89	34.81	34.84	53,737	-0.03(-0.10%)
Sep 24, 2018	35.13	35.13	34.81	34.87	98,598	-0.21(-0.59%)
Sep 21, 2018	35.05	35.13	34.99	35.08	101,426	+0.05(+0.15%)
Sep 20, 2018	34.84	35.08	34.77	35.03	136,303	+0.27(+0.79%)
Sep 19, 2018	35.03	35.03	34.69	34.75	133,882	-0.12(-0.34%)
Sep 18, 2018	34.98	34.98	34.83	34.87	105,708	+0.00(+0.00%)
Sep 17, 2018	34.93	35.05	34.82	34.87	101,251	+0.02(+0.05%)
Sep 14, 2018	35.08	35.08	34.74	34.86	238,838	-0.21(-0.59%)
Sep 13, 2018	35.10	35.11	34.99	35.06	98,812	+0.15(+0.44%)
Sep 12, 2018	34.84	34.92	34.73	34.91	96,486	+0.09(+0.25%)
Sep 11, 2018	34.75	34.82	34.60	34.82	148,922	+0.09(+0.25%)
Sep 10, 2018	34.81	34.90	34.70	34.74	111,132	+0.03(+0.10%)
Sep 07, 2018	34.98	34.98	34.65	34.70	135,429	-0.22(-0.64%)
Sep 06, 2018	35.11	35.11	34.86	34.93	176,961	-0.13(-0.37%)
Sep 05, 2018	34.88	35.07	34.78	35.05	95,694	+0.27(+0.78%)

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.