Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.57	33.10	32.55	33.07	4,395,912	+0.46(+1.40%)
Nov 29, 2018	32.46	32.74	32.41	32.61	2,363,981	+0.08(+0.24%)
Nov 28, 2018	32.02	32.60	31.99	32.53	5,331,603	+0.62(+1.93%)
Nov 27, 2018	31.65	31.94	31.51	31.92	2,388,952	-0.12(-0.37%)
Nov 26, 2018	32.04	32.19	32.00	32.04	3,130,665	-0.08(-0.25%)
Nov 23, 2018	32.05	32.28	31.99	32.11	1,023,771	+0.12(+0.37%)
Nov 21, 2018		32.00	32.00	32.00	0	-0.09(-0.30%)
Nov 20, 2018	32.15	32.35	32.02	32.09	3,093,240	-0.16(-0.49%)
Nov 19, 2018	32.20	32.34	32.01	32.25	3,943,725	+0.39(+1.21%)
Nov 16, 2018	31.67	32.02	31.65	31.86	4,525,941	-0.06(-0.17%)
Nov 15, 2018	31.85	32.01	31.55	31.92	6,296,566	+0.00(+0.01%)
Nov 14, 2018	31.91	32.16	31.79	31.91	3,093,933	-0.40(-1.23%)
Nov 13, 2018	32.30	32.55	32.14	32.31	3,075,890	+0.29(+0.90%)
Nov 12, 2018	32.01	32.17	31.90	32.02	2,486,187	-0.21(-0.65%)
Nov 09, 2018	32.19	32.34	32.03	32.23	2,265,661	+0.05(+0.15%)
Nov 08, 2018	32.09	32.35	32.05	32.19	3,136,111	+0.34(+1.05%)
Nov 07, 2018	31.58	31.90	31.51	31.85	3,995,776	+0.79(+2.54%)
Nov 06, 2018	31.06	31.16	30.96	31.06	2,564,109	-0.20(-0.62%)
Nov 05, 2018	30.96	31.37	30.89	31.26	3,664,277	+0.94(+3.12%)
Nov 02, 2018	30.71	30.75	30.22	30.31	3,815,094	-0.66(-2.14%)
Nov 01, 2018	30.81	31.15	30.77	30.98	6,493,407	+0.49(+1.61%)
Oct 31, 2018	31.31	31.41	30.11	30.49	8,780,824	-0.43(-1.39%)
Oct 30, 2018	30.49	30.95	30.46	30.91	4,321,696	+0.23(+0.74%)
Oct 29, 2018	30.95	31.09	30.45	30.69	3,070,054	+0.00(+0.00%)
Oct 26, 2018	30.51	30.86	30.25	30.69	4,023,684	-0.16(-0.53%)
Oct 25, 2018	30.50	31.07	30.26	30.85	5,104,574	+0.12(+0.41%)
Oct 24, 2018	31.58	31.70	30.70	30.73	5,158,406	-0.98(-3.10%)
Oct 23, 2018	31.33	31.77	31.31	31.71	4,267,134	+0.10(+0.32%)
Oct 22, 2018	31.74	31.77	31.40	31.61	3,683,980	-0.29(-0.91%)
Oct 19, 2018	31.55	31.92	31.50	31.90	5,386,054	+0.98(+3.18%)
Oct 18, 2018	31.42	31.43	30.79	30.91	2,785,904	-0.10(-0.33%)
Oct 17, 2018	30.97	31.12	30.85	31.02	1,935,490	-0.05(-0.15%)
Oct 16, 2018	30.86	31.09	30.77	31.06	3,511,427	+0.72(+2.37%)
Oct 15, 2018	30.09	30.56	30.07	30.34	4,199,550	+0.44(+1.49%)
Oct 12, 2018	30.05	30.10	29.56	29.90	5,366,066	-0.12(-0.42%)
Oct 11, 2018	30.83	30.85	29.87	30.02	4,467,284	-0.59(-1.94%)
Oct 10, 2018	31.06	31.09	30.62	30.62	2,968,524	-0.19(-0.61%)
Oct 09, 2018	30.35	30.85	30.27	30.81	3,465,026	+0.13(+0.43%)
Oct 08, 2018	30.52	30.72	30.51	30.67	2,666,878	-0.40(-1.28%)
Oct 05, 2018	31.13	31.17	30.97	31.07	2,107,040	-0.27(-0.87%)
Oct 04, 2018	31.28	31.39	31.18	31.34	2,783,925	-0.26(-0.82%)
Oct 03, 2018	31.64	31.81	31.59	31.60	1,890,788	+0.25(+0.80%)
Oct 02, 2018	31.15	31.42	31.13	31.35	1,972,988	+0.09(+0.30%)
Oct 01, 2018	31.23	31.41	31.17	31.26	2,344,062	-0.09(-0.30%)
Sep 28, 2018	31.53	31.55	31.34	31.35	1,713,692	-0.27(-0.84%)
Sep 27, 2018	31.66	31.76	31.58	31.62	2,119,940	-0.02(-0.05%)
Sep 26, 2018	31.62	31.84	31.61	31.63	2,300,001	+0.13(+0.42%)
Sep 25, 2018	31.63	31.70	31.49	31.50	2,536,166	+0.12(+0.40%)
Sep 24, 2018	31.43	31.48	31.30	31.38	1,918,390	-0.08(-0.25%)
Sep 21, 2018	31.21	31.52	31.15	31.45	2,850,942	+0.34(+1.08%)
Sep 20, 2018	30.91	31.17	30.80	31.12	2,543,480	+0.25(+0.81%)
Sep 19, 2018	30.86	31.04	30.81	30.87	3,346,688	-0.06(-0.20%)
Sep 18, 2018	30.54	31.30	30.54	30.93	3,547,837	+0.33(+1.07%)
Sep 17, 2018	30.47	30.72	30.45	30.60	2,416,244	+0.16(+0.51%)
Sep 14, 2018	30.46	30.49	30.27	30.45	2,956,262	-0.25(-0.81%)
Sep 13, 2018	30.69	30.81	30.60	30.70	2,149,741	-0.02(-0.08%)
Sep 12, 2018	30.48	30.76	30.48	30.72	3,164,505	+0.29(+0.95%)
Sep 11, 2018	30.45	30.48	30.21	30.43	3,082,304	-0.24(-0.79%)
Sep 10, 2018	30.75	30.97	30.63	30.67	2,478,033	-0.23(-0.76%)
Sep 07, 2018	30.67	30.97	30.65	30.91	2,582,133	-0.14(-0.45%)
Sep 06, 2018	31.14	31.14	30.75	31.05	3,257,339	-0.27(-0.87%)
Sep 05, 2018	31.38	31.47	31.27	31.32	1,905,134	-0.16(-0.52%)

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.