Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.30	34.03	33.30	33.74	5,574,240	+0.33(+0.98%)
Nov 29, 2018	32.84	33.68	32.69	33.41	6,038,044	+0.58(+1.76%)
Nov 28, 2018	33.40	33.52	32.11	32.83	8,036,083	-0.45(-1.34%)
Nov 27, 2018	33.17	33.51	32.88	33.28	4,707,062	-0.11(-0.33%)
Nov 26, 2018	33.16	33.62	33.06	33.38	3,508,377	+0.58(+1.78%)
Nov 23, 2018	33.01	33.05	32.47	32.80	1,842,517	-0.54(-1.62%)
Nov 21, 2018		33.34	33.34	33.34	0	-0.07(-0.20%)
Nov 20, 2018	33.46	34.07	32.55	33.41	4,696,509	-0.36(-1.06%)
Nov 19, 2018	33.77	34.25	33.49	33.76	4,441,828	+0.04(+0.11%)
Nov 16, 2018	33.37	33.92	33.16	33.73	4,199,027	+0.20(+0.61%)
Nov 15, 2018	32.66	33.61	32.40	33.52	5,305,941	+0.23(+0.68%)
Nov 14, 2018	33.52	34.00	33.06	33.30	4,502,776	+0.12(+0.36%)
Nov 13, 2018	33.05	33.71	32.99	33.18	4,499,899	+0.20(+0.61%)
Nov 12, 2018	33.45	33.52	32.88	32.98	3,739,971	-0.43(-1.30%)
Nov 09, 2018	33.76	33.91	33.13	33.41	5,144,118	-0.56(-1.64%)
Nov 08, 2018	34.18	34.28	33.67	33.97	4,164,441	-0.29(-0.84%)
Nov 07, 2018	34.04	34.31	33.50	34.25	5,534,847	+0.55(+1.63%)
Nov 06, 2018	33.37	34.02	33.33	33.71	6,304,824	+0.33(+1.00%)
Nov 05, 2018	33.09	33.59	32.80	33.37	6,512,507	+0.46(+1.38%)
Nov 02, 2018	33.62	33.80	32.69	32.92	4,286,926	-0.39(-1.17%)
Nov 01, 2018	32.92	33.42	32.53	33.31	4,605,836	+0.52(+1.59%)
Oct 31, 2018	33.21	33.50	32.63	32.79	7,149,221	-0.01(-0.04%)
Oct 30, 2018	31.62	32.97	31.54	32.80	7,566,212	+1.26(+3.99%)
Oct 29, 2018	32.74	33.03	31.10	31.54	7,743,575	-0.87(-2.70%)
Oct 26, 2018	31.33	32.90	31.12	32.42	11,859,984	+0.79(+2.49%)
Oct 25, 2018	29.73	32.14	29.64	31.63	9,710,753	+2.94(+10.25%)
Oct 24, 2018	29.98	30.01	28.62	28.69	6,701,647	-1.22(-4.08%)
Oct 23, 2018	29.25	30.09	28.75	29.91	6,367,344	+0.33(+1.10%)
Oct 22, 2018	30.55	30.66	29.50	29.59	5,823,103	-0.95(-3.10%)
Oct 19, 2018	30.52	30.88	30.45	30.53	3,838,962	+0.13(+0.43%)
Oct 18, 2018	30.89	31.09	30.12	30.40	5,164,648	-0.82(-2.64%)
Oct 17, 2018	31.34	31.52	30.94	31.23	5,508,526	-0.14(-0.44%)
Oct 16, 2018	30.86	31.39	30.63	31.36	7,215,455	+0.50(+1.62%)
Oct 15, 2018	30.79	31.15	30.76	30.86	6,568,119	+0.02(+0.07%)
Oct 12, 2018	31.56	31.65	30.26	30.84	6,440,143	-0.11(-0.35%)
Oct 11, 2018	31.57	31.88	30.86	30.95	7,923,199	-0.51(-1.63%)
Oct 10, 2018	32.33	32.56	31.44	31.46	12,745,938	-0.80(-2.49%)
Oct 09, 2018	33.32	33.32	31.93	32.27	11,239,184	-1.94(-5.68%)
Oct 08, 2018	35.09	35.30	33.90	34.21	6,077,535	-1.05(-2.97%)
Oct 05, 2018	35.24	35.95	35.19	35.26	6,177,700	+0.00(+0.00%)
Oct 04, 2018	34.88	35.29	34.75	35.26	6,694,788	+0.39(+1.12%)
Oct 03, 2018	36.43	36.46	34.85	34.87	7,643,398	-1.49(-4.10%)
Oct 02, 2018	36.13	36.64	36.02	36.36	3,624,972	+0.24(+0.66%)
Oct 01, 2018	35.71	36.31	35.69	36.12	4,045,143	+0.59(+1.67%)
Sep 28, 2018	36.29	36.31	35.45	35.53	6,172,166	-0.78(-2.15%)
Sep 27, 2018	36.83	36.86	36.28	36.31	3,386,678	-0.52(-1.41%)
Sep 26, 2018	36.92	37.49	36.44	36.83	7,714,508	-0.09(-0.25%)
Sep 25, 2018	37.99	38.06	36.80	36.92	5,462,853	-0.91(-2.41%)
Sep 24, 2018	38.94	39.00	37.65	37.83	4,262,534	-1.29(-3.29%)
Sep 21, 2018	39.60	39.60	38.79	39.12	6,811,325	-0.33(-0.84%)
Sep 20, 2018	39.50	39.72	39.34	39.45	2,744,781	+0.26(+0.66%)
Sep 19, 2018	38.95	39.33	38.89	39.19	3,099,942	+0.36(+0.93%)
Sep 18, 2018	38.96	39.10	38.77	38.83	2,154,384	+0.07(+0.19%)
Sep 17, 2018	38.48	39.18	38.45	38.76	3,183,539	+0.27(+0.71%)
Sep 14, 2018	38.11	38.51	38.00	38.48	2,038,251	+0.37(+0.97%)
Sep 13, 2018	38.19	38.51	38.04	38.11	2,751,629	+0.26(+0.69%)
Sep 12, 2018	37.31	37.91	37.23	37.85	2,141,588	+0.56(+1.49%)
Sep 11, 2018	37.36	37.52	37.01	37.30	2,907,149	-0.22(-0.58%)
Sep 10, 2018	37.53	37.79	37.44	37.51	3,254,169	+0.14(+0.37%)
Sep 07, 2018	37.44	37.57	37.17	37.38	2,385,914	-0.09(-0.23%)
Sep 06, 2018	37.23	37.63	37.04	37.46	4,273,630	+0.29(+0.78%)
Sep 05, 2018	36.77	37.25	36.52	37.17	5,135,539	+0.35(+0.94%)

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.