Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.36	33.84	32.77	33.79	5,992,793	+0.34(+1.03%)
Nov 29, 2018	34.27	34.38	33.04	33.44	4,039,941	-1.14(-3.29%)
Nov 28, 2018	34.60	34.89	32.87	34.58	5,561,466	+0.01(+0.02%)
Nov 27, 2018	34.32	34.71	34.04	34.57	3,647,064	+0.13(+0.39%)
Nov 26, 2018	34.27	34.47	33.41	34.44	3,573,676	+0.76(+2.26%)
Nov 23, 2018	32.93	34.17	32.84	33.68	1,810,131	+0.32(+0.96%)
Nov 21, 2018		33.36	33.36	33.36	0	+0.32(+0.97%)
Nov 20, 2018	32.15	33.24	31.73	33.04	5,061,792	+0.05(+0.17%)
Nov 19, 2018	33.92	34.09	32.79	32.98	4,002,574	-0.97(-2.86%)
Nov 16, 2018	34.00	34.29	33.37	33.95	5,471,969	-0.44(-1.28%)
Nov 15, 2018	33.25	34.69	33.10	34.39	4,460,861	+0.89(+2.67%)
Nov 14, 2018	33.82	34.45	33.26	33.50	4,750,815	+0.13(+0.40%)
Nov 13, 2018	33.10	33.61	32.92	33.37	5,041,067	+0.52(+1.58%)
Nov 12, 2018	33.33	33.59	32.37	32.85	5,738,710	-0.89(-2.65%)
Nov 09, 2018	35.22	35.22	33.20	33.74	9,612,163	-1.80(-5.07%)
Nov 08, 2018	35.89	36.38	35.35	35.55	5,651,263	-0.37(-1.03%)
Nov 07, 2018	35.71	35.93	35.02	35.91	4,801,717	+0.30(+0.84%)
Nov 06, 2018	35.36	35.68	34.60	35.62	5,246,702	+0.37(+1.05%)
Nov 05, 2018	34.39	35.83	33.80	35.25	9,898,400	+0.53(+1.54%)
Nov 02, 2018	32.15	35.16	31.80	34.71	13,653,141	+1.01(+3.00%)
Nov 01, 2018	31.80	33.97	31.62	33.70	9,270,974	+2.16(+6.84%)
Oct 31, 2018	30.97	31.84	30.75	31.55	6,769,329	+1.08(+3.55%)
Oct 30, 2018	29.66	30.48	29.62	30.46	5,298,040	+0.80(+2.70%)
Oct 29, 2018	31.17	31.22	29.23	29.66	6,576,908	-0.76(-2.50%)
Oct 26, 2018	29.62	31.56	28.77	30.42	13,706,320	-2.99(-8.94%)
Oct 25, 2018	33.00	33.77	32.72	33.41	5,060,850	+0.73(+2.23%)
Oct 24, 2018	33.91	34.17	32.35	32.68	5,859,823	-1.40(-4.12%)
Oct 23, 2018	31.59	34.20	30.42	34.09	8,032,066	-0.10(-0.30%)
Oct 22, 2018	34.63	34.78	33.87	34.19	2,306,112	-0.16(-0.48%)
Oct 19, 2018	34.55	34.99	34.15	34.35	2,697,981	+0.04(+0.11%)
Oct 18, 2018	34.48	34.87	34.16	34.31	2,829,067	-0.28(-0.82%)
Oct 17, 2018	34.52	35.08	34.06	34.60	2,917,268	+0.01(+0.02%)
Oct 16, 2018	34.00	34.67	33.60	34.59	3,873,175	+1.06(+3.16%)
Oct 15, 2018	33.71	34.06	33.49	33.53	3,479,626	-0.18(-0.54%)
Oct 12, 2018	34.87	34.90	33.18	33.71	6,054,771	-0.27(-0.81%)
Oct 11, 2018	34.37	35.44	33.84	33.98	5,061,173	-0.25(-0.73%)
Oct 10, 2018	34.27	35.22	34.09	34.24	6,530,119	-0.27(-0.77%)
Oct 09, 2018	35.62	35.79	34.13	34.50	6,326,893	-1.44(-4.01%)
Oct 08, 2018	36.42	36.60	35.68	35.95	3,451,770	-0.76(-2.07%)
Oct 05, 2018	36.85	37.45	36.66	36.71	8,066,269	+0.13(+0.34%)
Oct 04, 2018	37.41	37.54	36.37	36.58	4,106,237	-0.89(-2.39%)
Oct 03, 2018	37.11	37.88	36.93	37.47	2,960,570	+0.67(+1.83%)
Oct 02, 2018	36.81	37.48	36.66	36.80	2,459,896	-0.04(-0.11%)
Oct 01, 2018	37.46	37.67	36.66	36.84	3,932,032	-0.29(-0.78%)
Sep 28, 2018	36.34	37.46	36.30	37.13	4,455,698	+0.61(+1.67%)
Sep 27, 2018	37.07	37.44	36.27	36.52	4,577,259	-0.39(-1.06%)
Sep 26, 2018	37.64	37.72	36.12	36.91	6,709,941	-1.11(-2.93%)
Sep 25, 2018	38.58	38.83	38.02	38.02	3,973,023	-0.52(-1.34%)
Sep 24, 2018	38.66	38.99	38.42	38.54	3,610,191	-0.10(-0.26%)
Sep 21, 2018	38.22	38.79	37.92	38.64	10,641,314	+0.20(+0.53%)
Sep 20, 2018	37.99	38.67	37.84	38.44	5,459,125	+0.73(+1.93%)
Sep 19, 2018	37.65	37.99	37.43	37.71	3,265,972	+0.09(+0.23%)
Sep 18, 2018	37.09	37.98	37.05	37.62	4,894,396	+0.53(+1.42%)
Sep 17, 2018	37.45	37.45	37.00	37.10	5,001,701	-0.27(-0.72%)
Sep 14, 2018	37.31	37.62	36.90	37.37	5,762,969	+0.06(+0.17%)
Sep 13, 2018	38.78	39.00	37.06	37.31	6,570,479	-0.98(-2.55%)
Sep 12, 2018	36.94	38.53	36.53	38.28	8,559,615	+0.38(+1.00%)
Sep 11, 2018	38.61	38.69	37.22	37.90	5,521,207	-1.01(-2.61%)
Sep 10, 2018	38.78	39.80	38.58	38.92	4,429,927	+0.38(+0.98%)
Sep 07, 2018	38.06	38.89	37.62	38.54	5,262,864	+0.32(+0.83%)
Sep 06, 2018	38.23	38.67	37.84	38.22	5,600,595	+0.02(+0.04%)
Sep 05, 2018	38.06	38.43	37.12	38.20	8,573,036	-0.03(-0.08%)

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.