Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.29	34.01	33.29	33.72	5,576,605	+0.33(+0.98%)
Nov 29, 2018	32.82	33.67	32.68	33.39	6,040,606	+0.58(+1.76%)
Nov 28, 2018	33.39	33.51	32.10	32.82	8,039,493	-0.45(-1.34%)
Nov 27, 2018	33.15	33.49	32.87	33.26	4,709,059	-0.11(-0.33%)
Nov 26, 2018	33.14	33.60	33.05	33.37	3,509,865	+0.58(+1.78%)
Nov 23, 2018	33.00	33.03	32.46	32.79	1,843,298	-0.54(-1.62%)
Nov 21, 2018		33.33	33.33	33.33	0	-0.07(-0.20%)
Nov 20, 2018	33.44	34.06	32.54	33.39	4,698,502	-0.36(-1.06%)
Nov 19, 2018	33.76	34.24	33.48	33.75	4,443,713	+0.04(+0.11%)
Nov 16, 2018	33.36	33.90	33.14	33.71	4,200,809	+0.20(+0.61%)
Nov 15, 2018	32.65	33.60	32.38	33.51	5,308,192	+0.23(+0.68%)
Nov 14, 2018	33.50	33.98	33.04	33.28	4,504,687	+0.12(+0.36%)
Nov 13, 2018	33.03	33.70	32.98	33.16	4,501,808	+0.20(+0.61%)
Nov 12, 2018	33.44	33.51	32.87	32.96	3,741,558	-0.43(-1.30%)
Nov 09, 2018	33.75	33.90	33.11	33.39	5,146,301	-0.56(-1.64%)
Nov 08, 2018	34.17	34.27	33.65	33.95	4,166,209	-0.29(-0.84%)
Nov 07, 2018	34.02	34.30	33.49	34.24	5,537,195	+0.55(+1.63%)
Nov 06, 2018	33.36	34.01	33.32	33.69	6,307,499	+0.33(+1.00%)
Nov 05, 2018	33.08	33.58	32.79	33.36	6,515,271	+0.46(+1.38%)
Nov 02, 2018	33.60	33.78	32.68	32.90	4,288,745	-0.39(-1.17%)
Nov 01, 2018	32.91	33.41	32.52	33.29	4,607,790	+0.52(+1.59%)
Oct 31, 2018	33.19	33.48	32.62	32.77	7,152,255	-0.01(-0.04%)
Oct 30, 2018	31.60	32.96	31.52	32.79	7,569,423	+1.26(+3.99%)
Oct 29, 2018	32.73	33.01	31.09	31.53	7,746,861	-0.87(-2.70%)
Oct 26, 2018	31.32	32.88	31.11	32.41	11,865,017	+0.79(+2.49%)
Oct 25, 2018	29.72	32.13	29.62	31.62	9,714,874	+2.94(+10.25%)
Oct 24, 2018	29.96	30.00	28.61	28.68	6,704,491	-1.22(-4.08%)
Oct 23, 2018	29.23	30.08	28.73	29.90	6,370,046	+0.33(+1.10%)
Oct 22, 2018	30.54	30.64	29.49	29.57	5,825,574	-0.95(-3.10%)
Oct 19, 2018	30.50	30.87	30.44	30.52	3,840,591	+0.13(+0.43%)
Oct 18, 2018	30.88	31.08	30.11	30.39	5,166,840	-0.82(-2.64%)
Oct 17, 2018	31.33	31.51	30.93	31.21	5,510,864	-0.14(-0.44%)
Oct 16, 2018	30.85	31.38	30.61	31.35	7,218,517	+0.50(+1.62%)
Oct 15, 2018	30.77	31.14	30.74	30.85	6,570,907	+0.02(+0.07%)
Oct 12, 2018	31.55	31.64	30.25	30.83	6,442,875	-0.11(-0.35%)
Oct 11, 2018	31.55	31.87	30.84	30.94	7,926,561	-0.51(-1.63%)
Oct 10, 2018	32.32	32.54	31.43	31.45	12,751,347	-0.80(-2.49%)
Oct 09, 2018	33.31	33.31	31.92	32.25	11,243,954	-1.94(-5.68%)
Oct 08, 2018	35.08	35.28	33.89	34.20	6,080,114	-1.05(-2.97%)
Oct 05, 2018	35.22	35.93	35.18	35.24	6,180,322	+0.00(+0.00%)
Oct 04, 2018	34.87	35.27	34.73	35.24	6,697,629	+0.39(+1.12%)
Oct 03, 2018	36.41	36.44	34.83	34.85	7,646,642	-1.49(-4.10%)
Oct 02, 2018	36.12	36.62	36.00	36.34	3,626,511	+0.24(+0.66%)
Oct 01, 2018	35.69	36.29	35.67	36.10	4,046,859	+0.59(+1.67%)
Sep 28, 2018	36.27	36.29	35.44	35.51	6,174,786	-0.78(-2.15%)
Sep 27, 2018	36.81	36.85	36.26	36.29	3,388,115	-0.52(-1.41%)
Sep 26, 2018	36.91	37.48	36.42	36.81	7,717,782	-0.09(-0.25%)
Sep 25, 2018	37.98	38.05	36.78	36.91	5,465,171	-0.91(-2.41%)
Sep 24, 2018	38.92	38.98	37.64	37.82	4,264,343	-1.29(-3.29%)
Sep 21, 2018	39.59	39.59	38.77	39.10	6,814,215	-0.33(-0.84%)
Sep 20, 2018	39.49	39.70	39.32	39.44	2,745,945	+0.26(+0.66%)
Sep 19, 2018	38.93	39.32	38.87	39.17	3,101,258	+0.36(+0.93%)
Sep 18, 2018	38.94	39.09	38.75	38.81	2,155,298	+0.07(+0.19%)
Sep 17, 2018	38.47	39.16	38.44	38.74	3,184,890	+0.27(+0.71%)
Sep 14, 2018	38.10	38.50	37.98	38.47	2,039,116	+0.37(+0.97%)
Sep 13, 2018	38.18	38.49	38.02	38.10	2,752,797	+0.26(+0.69%)
Sep 12, 2018	37.30	37.89	37.22	37.84	2,142,497	+0.56(+1.49%)
Sep 11, 2018	37.35	37.51	36.99	37.28	2,908,383	-0.22(-0.58%)
Sep 10, 2018	37.51	37.77	37.42	37.50	3,255,550	+0.14(+0.37%)
Sep 07, 2018	37.42	37.55	37.15	37.36	2,386,927	-0.09(-0.23%)
Sep 06, 2018	37.21	37.61	37.02	37.45	4,275,443	+0.29(+0.78%)
Sep 05, 2018	36.75	37.24	36.51	37.16	5,137,718	+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.