Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.80	29.16	28.66	29.13	3,008,080	+0.38(+1.31%)
Nov 29, 2018	29.28	29.41	28.52	28.76	4,730,879	-0.62(-2.10%)
Nov 28, 2018	28.52	29.37	27.91	29.37	5,455,016	+0.84(+2.93%)
Nov 27, 2018	28.59	28.91	28.44	28.54	4,201,180	-0.26(-0.89%)
Nov 26, 2018	28.65	28.90	28.32	28.79	6,343,568	+0.43(+1.52%)
Nov 23, 2018	28.22	28.67	28.11	28.36	1,098,811	+0.05(+0.16%)
Nov 21, 2018		28.32	28.32	28.32	0	+0.14(+0.49%)
Nov 20, 2018	27.84	28.70	27.68	28.18	5,141,726	-0.12(-0.42%)
Nov 19, 2018	28.76	28.97	28.17	28.30	4,033,679	-0.47(-1.63%)
Nov 16, 2018	28.74	29.02	28.30	28.77	4,546,220	-0.08(-0.29%)
Nov 15, 2018	28.26	29.28	28.02	28.85	5,937,401	+0.24(+0.84%)
Nov 14, 2018	28.69	29.10	28.33	28.61	4,448,640	+0.16(+0.55%)
Nov 13, 2018	28.26	29.08	28.22	28.45	3,583,229	+0.34(+1.21%)
Nov 12, 2018	28.42	28.66	28.01	28.11	5,137,199	-0.41(-1.45%)
Nov 09, 2018	28.38	28.90	28.32	28.53	5,222,780	+0.00(+0.00%)
Nov 08, 2018	28.80	29.03	28.38	28.53	4,484,190	-0.42(-1.46%)
Nov 07, 2018	29.21	29.30	28.39	28.95	4,773,342	+0.06(+0.22%)
Nov 06, 2018	28.83	29.39	28.67	28.89	4,384,332	+0.00(+0.00%)
Nov 05, 2018	28.79	29.17	28.58	28.89	5,027,528	+0.09(+0.32%)
Nov 02, 2018	29.05	29.33	28.57	28.79	7,078,207	-0.06(-0.22%)
Nov 01, 2018	27.67	29.13	27.65	28.86	8,874,580	+1.28(+4.63%)
Oct 31, 2018	27.35	27.86	27.08	27.58	7,211,810	+0.46(+1.69%)
Oct 30, 2018	25.31	27.37	25.28	27.12	7,695,063	+1.88(+7.47%)
Oct 29, 2018	25.92	26.40	24.96	25.24	9,790,536	-0.19(-0.76%)
Oct 26, 2018	26.66	27.10	25.01	25.43	13,453,532	-2.30(-8.29%)
Oct 25, 2018	27.66	28.09	27.58	27.73	6,545,721	+0.32(+1.17%)
Oct 24, 2018	28.36	28.77	27.37	27.41	5,639,678	-1.04(-3.65%)
Oct 23, 2018	27.47	28.67	27.36	28.44	6,795,836	+0.60(+2.15%)
Oct 22, 2018	28.50	28.51	27.83	27.85	8,006,144	-0.58(-2.04%)
Oct 19, 2018	28.57	28.93	28.22	28.43	3,944,713	-0.07(-0.26%)
Oct 18, 2018	29.26	29.31	28.39	28.50	5,289,086	-0.88(-3.00%)
Oct 17, 2018	29.62	29.63	29.25	29.38	4,371,917	-0.37(-1.24%)
Oct 16, 2018	29.25	29.96	29.13	29.75	4,549,770	+0.29(+0.97%)
Oct 15, 2018	29.57	29.85	29.47	29.47	3,581,310	-0.22(-0.74%)
Oct 12, 2018	29.90	30.15	29.31	29.69	6,989,014	-0.29(-0.95%)
Oct 11, 2018	30.67	30.85	29.95	29.97	5,689,451	-0.61(-1.98%)
Oct 10, 2018	30.81	31.20	30.39	30.58	5,517,207	-0.48(-1.53%)
Oct 09, 2018	32.21	32.26	31.02	31.05	7,134,201	-1.36(-4.21%)
Oct 08, 2018	32.72	32.82	32.20	32.42	4,492,993	-0.39(-1.20%)
Oct 05, 2018	33.12	33.23	32.40	32.81	6,422,670	-0.28(-0.86%)
Oct 04, 2018	33.28	33.28	32.80	33.10	5,319,576	-0.32(-0.96%)
Oct 03, 2018	33.54	33.68	33.31	33.42	5,423,703	-0.02(-0.05%)
Oct 02, 2018	33.45	33.84	33.38	33.44	5,638,482	+0.19(+0.58%)
Oct 01, 2018	33.93	33.94	32.92	33.24	4,747,225	-0.28(-0.85%)
Sep 28, 2018	34.07	34.14	33.34	33.53	4,874,177	-0.60(-1.74%)
Sep 27, 2018	34.27	34.43	33.97	34.12	3,402,574	-0.06(-0.19%)
Sep 26, 2018	34.41	34.61	34.11	34.19	3,553,873	-0.23(-0.67%)
Sep 25, 2018	34.62	34.63	34.20	34.42	2,983,910	-0.16(-0.48%)
Sep 24, 2018	35.20	35.35	34.53	34.58	2,320,788	-0.72(-2.05%)
Sep 21, 2018	35.44	35.50	35.17	35.30	3,263,461	-0.06(-0.18%)
Sep 20, 2018	35.63	35.85	35.14	35.37	2,088,758	-0.11(-0.31%)
Sep 19, 2018	35.27	35.82	35.13	35.48	2,260,424	+0.21(+0.60%)
Sep 18, 2018	35.09	35.40	34.63	35.27	2,700,267	+0.16(+0.47%)
Sep 17, 2018	34.98	35.45	34.93	35.10	2,085,625	+0.12(+0.34%)
Sep 14, 2018	35.06	35.16	34.68	34.98	2,219,743	-0.04(-0.10%)
Sep 13, 2018	35.51	35.54	34.95	35.02	2,250,137	-0.37(-1.04%)
Sep 12, 2018	34.81	35.51	34.65	35.39	4,870,111	+0.51(+1.47%)
Sep 11, 2018	34.68	35.03	34.42	34.87	2,136,347	+0.22(+0.63%)
Sep 10, 2018	34.72	35.08	34.60	34.65	2,203,082	+0.09(+0.27%)
Sep 07, 2018	34.57	34.69	34.36	34.56	2,166,361	-0.17(-0.50%)
Sep 06, 2018	34.83	35.11	34.62	34.74	2,460,758	-0.18(-0.52%)
Sep 05, 2018	34.62	35.15	34.46	34.92	2,884,657	+0.33(+0.95%)

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.