Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.93	33.42	32.68	33.32	84,924	+0.40(+1.21%)
Nov 29, 2018	33.13	33.29	32.81	32.92	46,327	-0.35(-1.04%)
Nov 28, 2018	32.62	33.32	32.40	33.27	83,124	+0.67(+2.05%)
Nov 27, 2018	32.36	32.71	32.36	32.60	66,530	+0.06(+0.19%)
Nov 26, 2018	32.19	32.72	32.19	32.54	94,089	+0.53(+1.65%)
Nov 23, 2018	31.71	32.20	31.63	32.01	35,769	+0.10(+0.33%)
Nov 21, 2018		31.91	31.91	31.91	0	+0.00(+0.00%)
Nov 20, 2018	31.99	32.46	31.65	31.91	59,447	-0.36(-1.10%)
Nov 19, 2018	32.06	32.59	31.86	32.27	239,276	+0.20(+0.62%)
Nov 16, 2018	31.60	32.13	31.60	32.07	60,347	+0.31(+0.98%)
Nov 15, 2018	30.77	31.75	30.77	31.75	83,443	+0.99(+3.21%)
Nov 14, 2018	31.62	31.81	30.58	30.77	91,699	-0.71(-2.26%)
Nov 13, 2018	31.81	32.32	31.44	31.48	90,832	-0.35(-1.09%)
Nov 12, 2018	31.69	32.08	31.55	31.82	63,650	+0.11(+0.36%)
Nov 09, 2018	31.96	32.04	31.54	31.71	36,577	-0.30(-0.95%)
Nov 08, 2018	31.68	32.13	31.68	32.01	33,728	+0.23(+0.74%)
Nov 07, 2018	31.82	31.85	31.29	31.78	50,683	-0.04(-0.14%)
Nov 06, 2018	31.60	31.98	31.44	31.82	40,440	+0.11(+0.36%)
Nov 05, 2018	31.75	31.81	31.38	31.71	56,776	-0.11(-0.35%)
Nov 02, 2018	31.76	31.90	31.47	31.82	73,732	+0.24(+0.77%)
Nov 01, 2018	31.27	31.75	31.24	31.58	79,172	+0.36(+1.17%)
Oct 31, 2018	31.90	32.19	31.16	31.22	92,986	-0.45(-1.42%)
Oct 30, 2018	30.57	31.72	30.57	31.67	131,351	+1.09(+3.57%)
Oct 29, 2018	30.27	30.90	30.12	30.58	78,873	+0.56(+1.88%)
Oct 26, 2018	29.54	30.17	29.15	30.01	68,539	+0.19(+0.64%)
Oct 25, 2018	29.04	30.10	29.04	29.82	79,588	+0.90(+3.12%)
Oct 24, 2018	29.99	30.21	28.90	28.92	56,444	-1.14(-3.81%)
Oct 23, 2018	29.48	30.22	29.34	30.06	55,053	+0.33(+1.11%)
Oct 22, 2018	30.38	30.46	29.54	29.73	37,414	-0.63(-2.08%)
Oct 19, 2018	30.78	30.90	30.31	30.37	61,155	-0.45(-1.46%)
Oct 18, 2018	31.17	31.35	30.77	30.82	53,900	-0.45(-1.44%)
Oct 17, 2018	31.36	31.44	30.81	31.27	52,743	-0.10(-0.30%)
Oct 16, 2018	30.97	31.38	30.51	31.36	69,959	+0.50(+1.63%)
Oct 15, 2018	30.42	31.07	30.39	30.86	54,992	+0.42(+1.37%)
Oct 12, 2018	31.62	31.62	29.90	30.45	121,040	-0.86(-2.74%)
Oct 11, 2018	32.15	32.29	31.27	31.30	87,457	-0.94(-2.93%)
Oct 10, 2018	32.49	33.10	32.25	32.25	77,709	-0.36(-1.09%)
Oct 09, 2018	32.64	33.19	32.54	32.60	62,918	-0.14(-0.42%)
Oct 08, 2018	32.53	33.11	32.32	32.74	54,730	+0.23(+0.69%)
Oct 05, 2018	32.94	33.07	32.40	32.52	54,577	-0.40(-1.21%)
Oct 04, 2018	32.92	33.20	32.70	32.92	72,601	-0.02(-0.05%)
Oct 03, 2018	32.62	32.98	32.20	32.93	108,329	+0.42(+1.28%)
Oct 02, 2018	32.48	32.81	32.42	32.52	124,327	+0.04(+0.13%)
Oct 01, 2018	33.55	33.55	32.44	32.47	103,975	-1.00(-2.98%)
Sep 28, 2018	33.12	33.50	33.12	33.47	121,156	+0.35(+1.05%)
Sep 27, 2018	33.37	33.45	33.07	33.12	167,037	-0.16(-0.47%)
Sep 26, 2018	33.24	33.57	33.15	33.28	253,828	+0.15(+0.44%)
Sep 25, 2018	33.39	33.71	33.11	33.13	71,828	-0.23(-0.68%)
Sep 24, 2018	33.92	34.00	33.14	33.36	96,758	-0.70(-2.06%)
Sep 21, 2018	34.00	34.12	33.72	34.06	309,236	+0.04(+0.13%)
Sep 20, 2018	33.66	34.12	33.62	34.02	34,997	+0.42(+1.26%)
Sep 19, 2018	33.58	33.89	33.32	33.59	51,976	-0.03(-0.08%)
Sep 18, 2018	33.50	33.70	33.40	33.62	85,154	+0.00(+0.00%)
Sep 17, 2018	33.40	33.64	33.39	33.62	82,215	-0.04(-0.13%)
Sep 14, 2018	33.26	33.76	32.99	33.66	52,270	+0.30(+0.91%)
Sep 13, 2018	33.60	33.63	33.28	33.36	91,129	-0.13(-0.39%)
Sep 12, 2018	33.70	33.80	33.44	33.49	115,379	-0.29(-0.87%)
Sep 11, 2018	33.84	33.97	33.69	33.78	38,314	-0.09(-0.28%)
Sep 10, 2018	34.07	34.12	33.68	33.88	43,890	-0.05(-0.15%)
Sep 07, 2018	33.81	33.97	33.35	33.93	50,645	+0.11(+0.33%)
Sep 06, 2018	33.93	34.16	33.71	33.82	63,872	-0.10(-0.31%)
Sep 05, 2018	33.64	33.94	31.73	33.92	65,711	+0.27(+0.79%)

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.