Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.73	31.01	30.71	30.95	2,119,638	-0.20(-0.63%)
Nov 29, 2018	31.08	31.27	31.06	31.14	2,088,787	-0.33(-1.06%)
Nov 28, 2018	31.11	31.51	30.97	31.48	2,661,807	+0.31(+0.98%)
Nov 27, 2018	31.19	31.31	31.05	31.17	2,159,900	-0.23(-0.74%)
Nov 26, 2018	31.31	31.49	31.30	31.41	2,985,730	+1.04(+3.43%)
Nov 23, 2018	30.50	30.51	30.34	30.37	1,066,142	-0.09(-0.31%)
Nov 21, 2018		30.46	30.46	30.46	0	+0.60(+2.00%)
Nov 20, 2018	30.02	30.11	29.80	29.86	2,116,563	-0.63(-2.05%)
Nov 19, 2018	30.69	30.73	30.30	30.49	2,183,243	-0.24(-0.78%)
Nov 16, 2018	30.43	30.76	30.39	30.73	2,625,354	-0.12(-0.38%)
Nov 15, 2018	30.15	30.86	30.08	30.85	2,957,105	+0.46(+1.51%)
Nov 14, 2018	30.63	30.63	30.07	30.39	2,611,031	-0.01(-0.05%)
Nov 13, 2018	30.20	30.57	30.18	30.40	4,012,590	+0.66(+2.23%)
Nov 12, 2018	30.00	30.00	29.68	29.74	2,212,522	-0.25(-0.85%)
Nov 09, 2018	30.00	30.10	29.88	29.99	3,847,789	-0.51(-1.67%)
Nov 08, 2018	30.74	30.85	30.40	30.50	2,180,934	-0.25(-0.83%)
Nov 07, 2018	30.66	30.76	30.43	30.76	2,875,012	+0.36(+1.17%)
Nov 06, 2018	30.25	30.40	30.21	30.40	2,808,365	+0.07(+0.22%)
Nov 05, 2018	30.45	30.57	30.21	30.34	2,913,537	-0.19(-0.62%)
Nov 02, 2018	30.79	30.82	30.36	30.53	2,914,708	+0.29(+0.96%)
Nov 01, 2018	30.17	30.23	30.07	30.23	3,079,707	+0.34(+1.14%)
Oct 31, 2018	29.94	30.10	29.88	29.89	3,435,703	+0.31(+1.03%)
Oct 30, 2018	29.46	29.62	29.35	29.59	3,678,648	+0.36(+1.22%)
Oct 29, 2018	29.78	29.86	29.06	29.23	5,573,261	+1.11(+3.93%)
Oct 26, 2018	28.10	28.31	27.81	28.12	5,029,535	-0.35(-1.23%)
Oct 25, 2018	28.36	28.60	28.27	28.47	4,168,706	+0.41(+1.48%)
Oct 24, 2018	28.51	28.51	28.04	28.06	6,695,433	-0.60(-2.11%)
Oct 23, 2018	28.89	28.95	28.56	28.66	11,592,297	-0.69(-2.35%)
Oct 22, 2018	29.54	29.58	29.28	29.35	8,847,946	-0.08(-0.27%)
Oct 19, 2018	29.56	29.65	29.37	29.43	13,697,370	+0.23(+0.77%)
Oct 18, 2018	29.73	29.78	29.11	29.21	17,131,988	-1.00(-3.32%)
Oct 17, 2018	30.10	30.44	29.97	30.21	2,049,310	-0.15(-0.48%)
Oct 16, 2018	30.15	30.40	30.07	30.36	2,433,076	-0.02(-0.07%)
Oct 15, 2018	30.29	30.58	30.26	30.38	2,595,192	-0.16(-0.52%)
Oct 12, 2018	30.77	30.77	30.18	30.54	2,955,809	+0.15(+0.48%)
Oct 11, 2018	30.95	30.96	30.26	30.39	5,316,333	-0.65(-2.09%)
Oct 10, 2018	31.62	31.62	31.04	31.04	2,086,288	-0.24(-0.76%)
Oct 09, 2018	31.22	31.39	31.07	31.28	1,803,506	-0.04(-0.14%)
Oct 08, 2018	31.24	31.38	31.04	31.32	1,867,969	-0.19(-0.59%)
Oct 05, 2018	31.73	31.73	31.42	31.51	1,699,309	-0.27(-0.86%)
Oct 04, 2018	31.98	32.11	31.61	31.78	1,695,454	+0.03(+0.09%)
Oct 03, 2018	31.63	31.85	31.56	31.75	1,810,617	+0.40(+1.28%)
Oct 02, 2018	31.26	31.38	31.19	31.35	1,883,937	-0.37(-1.16%)
Oct 01, 2018	31.64	31.78	31.62	31.72	1,387,155	+0.09(+0.27%)
Sep 28, 2018	31.78	31.85	31.60	31.63	2,143,780	-0.64(-1.98%)
Sep 27, 2018	32.49	32.56	32.25	32.27	1,984,883	-0.01(-0.04%)
Sep 26, 2018	32.52	32.59	32.27	32.29	2,363,283	+0.10(+0.31%)
Sep 25, 2018	32.32	32.38	32.16	32.19	1,727,781	+0.08(+0.25%)
Sep 24, 2018	32.47	32.47	32.04	32.11	2,943,920	-0.19(-0.60%)
Sep 21, 2018	32.31	32.40	32.22	32.30	1,233,560	+0.09(+0.29%)
Sep 20, 2018	32.24	32.29	32.03	32.21	1,882,934	+0.43(+1.36%)
Sep 19, 2018	31.65	31.88	31.62	31.78	1,657,159	+0.65(+2.08%)
Sep 18, 2018	31.14	31.22	31.11	31.13	1,512,394	-0.17(-0.55%)
Sep 17, 2018	31.41	31.44	31.27	31.30	1,084,890	-0.01(-0.05%)
Sep 14, 2018	31.29	31.37	31.20	31.31	1,850,757	-0.04(-0.14%)
Sep 13, 2018	31.31	31.40	31.26	31.36	2,457,446	+0.49(+1.58%)
Sep 12, 2018	30.74	30.91	30.65	30.87	1,898,682	+0.09(+0.28%)
Sep 11, 2018	30.58	30.86	30.53	30.78	1,798,508	-0.07(-0.23%)
Sep 10, 2018	30.97	30.99	30.83	30.85	1,669,344	+0.06(+0.21%)
Sep 07, 2018	30.79	30.93	30.76	30.79	2,054,218	-0.35(-1.11%)
Sep 06, 2018	31.39	31.42	31.06	31.14	1,831,585	-0.35(-1.10%)
Sep 05, 2018	31.63	31.71	31.41	31.48	1,736,749	-0.23(-0.73%)

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.