Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.96	32.38	31.34	31.96	436,854	-0.18(-0.55%)
Nov 29, 2018	32.51	32.96	31.95	32.14	221,944	-0.37(-1.14%)
Nov 28, 2018	31.80	32.89	31.04	32.51	273,575	+0.55(+1.72%)
Nov 27, 2018	31.63	32.40	30.86	31.96	284,202	+0.14(+0.44%)
Nov 26, 2018	32.73	33.62	31.32	31.83	347,530	-0.78(-2.40%)
Nov 23, 2018	32.92	33.01	32.31	32.61	107,601	-0.75(-2.26%)
Nov 21, 2018		33.36	33.36	33.36	0	+0.40(+1.21%)
Nov 20, 2018	33.79	33.98	32.12	32.96	308,826	-1.35(-3.93%)
Nov 19, 2018	35.57	36.09	34.01	34.31	338,937	-1.24(-3.48%)
Nov 16, 2018	35.96	36.23	34.66	35.55	468,027	-0.34(-0.96%)
Nov 15, 2018	37.38	37.84	35.70	35.89	550,973	-1.82(-4.83%)
Nov 14, 2018	39.05	39.05	36.97	37.71	243,545	-0.73(-1.89%)
Nov 13, 2018	37.24	39.03	37.24	38.44	351,711	+0.93(+2.48%)
Nov 12, 2018	38.31	38.36	36.87	37.51	269,841	-0.65(-1.71%)
Nov 09, 2018	37.21	38.52	37.06	38.16	437,607	+0.58(+1.53%)
Nov 08, 2018	36.99	38.05	36.06	37.58	276,749	+0.10(+0.27%)
Nov 07, 2018	38.46	38.46	36.16	37.48	313,378	-0.59(-1.54%)
Nov 06, 2018	37.01	38.55	36.65	38.07	493,240	+0.84(+2.25%)
Nov 05, 2018	35.80	37.66	35.56	37.23	458,192	+1.67(+4.71%)
Nov 02, 2018	34.97	35.79	33.75	35.56	626,581	+0.54(+1.54%)
Nov 01, 2018	36.00	36.84	33.39	35.02	1,175,515	-2.05(-5.52%)
Oct 31, 2018	36.75	37.43	36.19	37.06	344,657	+0.73(+2.02%)
Oct 30, 2018	36.19	37.37	35.46	36.33	250,745	-0.03(-0.08%)
Oct 29, 2018	36.99	37.81	36.10	36.36	279,393	-0.27(-0.74%)
Oct 26, 2018	35.67	36.96	35.21	36.63	416,000	+0.51(+1.42%)
Oct 25, 2018	34.99	36.61	34.55	36.11	389,245	+1.80(+5.26%)
Oct 24, 2018	36.75	36.95	34.27	34.31	341,453	-2.43(-6.61%)
Oct 23, 2018	36.22	37.20	35.55	36.74	231,610	-0.14(-0.38%)
Oct 22, 2018	36.79	37.66	36.59	36.88	230,942	+0.26(+0.71%)
Oct 19, 2018	37.75	38.11	36.58	36.62	263,467	-1.17(-3.10%)
Oct 18, 2018	37.62	38.33	37.20	37.79	297,177	+0.15(+0.40%)
Oct 17, 2018	37.69	37.97	37.21	37.64	170,091	-0.12(-0.32%)
Oct 16, 2018	36.67	38.43	36.39	37.76	404,578	+1.46(+4.02%)
Oct 15, 2018	35.83	36.84	35.65	36.30	243,957	+0.65(+1.83%)
Oct 12, 2018	36.38	36.53	34.99	35.65	392,244	-0.26(-0.73%)
Oct 11, 2018	35.77	36.92	35.49	35.91	279,733	-0.14(-0.39%)
Oct 10, 2018	37.64	38.15	35.91	36.05	412,949	-1.77(-4.67%)
Oct 09, 2018	37.52	38.43	37.48	37.82	323,542	+0.14(+0.37%)
Oct 08, 2018	36.93	37.88	36.78	37.68	235,033	+0.71(+1.91%)
Oct 05, 2018	36.93	37.43	36.51	36.97	226,381	+0.18(+0.48%)
Oct 04, 2018	36.85	37.23	35.86	36.79	573,023	-0.26(-0.70%)
Oct 03, 2018	38.00	38.48	36.18	37.05	819,354	-1.03(-2.71%)
Oct 02, 2018	37.78	38.94	37.74	38.09	456,002	+0.17(+0.44%)
Oct 01, 2018	38.07	38.63	37.46	37.92	320,021	-0.05(-0.12%)
Sep 28, 2018	38.41	38.79	37.11	37.97	505,650	-0.53(-1.38%)
Sep 27, 2018	38.61	39.44	37.91	38.50	481,959	+0.07(+0.17%)
Sep 26, 2018	39.30	39.72	38.19	38.43	593,417	-0.89(-2.27%)
Sep 25, 2018	39.29	39.76	38.89	39.32	427,048	+0.10(+0.26%)
Sep 24, 2018	38.90	39.35	38.69	39.22	324,307	+0.45(+1.15%)
Sep 21, 2018	39.11	39.40	37.77	38.77	1,474,277	-0.54(-1.37%)
Sep 20, 2018	38.68	39.34	38.39	39.31	420,523	+0.68(+1.76%)
Sep 19, 2018	39.04	39.44	38.48	38.63	338,609	-0.37(-0.95%)
Sep 18, 2018	38.89	39.78	38.42	39.01	401,410	+0.25(+0.65%)
Sep 17, 2018	38.59	39.85	38.35	38.76	471,158	+0.26(+0.68%)
Sep 14, 2018	40.56	40.73	38.37	38.50	522,742	-1.85(-4.59%)
Sep 13, 2018	43.35	43.91	40.09	40.35	618,124	-3.40(-7.76%)
Sep 12, 2018	42.65	44.18	42.55	43.74	380,535	+1.17(+2.75%)
Sep 11, 2018	42.23	42.71	41.22	42.57	259,740	-0.20(-0.46%)
Sep 10, 2018	41.66	43.03	41.09	42.77	488,122	+1.84(+4.50%)
Sep 07, 2018	40.94	41.68	40.48	40.92	201,658	-0.14(-0.34%)
Sep 06, 2018	39.70	41.50	39.70	41.06	268,962	+1.43(+3.61%)
Sep 05, 2018	40.49	40.91	39.27	39.63	235,524	-0.84(-2.07%)

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.