Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.49	35.18	34.44	35.16	56,202,172	+0.55(+1.58%)
Nov 29, 2018	34.04	34.86	34.00	34.61	30,991,314	+0.46(+1.36%)
Nov 28, 2018	33.69	34.17	33.54	34.15	24,016,230	+0.63(+1.88%)
Nov 27, 2018	32.86	33.58	32.68	33.52	24,656,416	+0.56(+1.68%)
Nov 26, 2018	32.95	33.08	32.61	32.96	23,004,514	+0.15(+0.46%)
Nov 23, 2018	32.67	33.12	32.55	32.81	11,032,119	+0.03(+0.09%)
Nov 21, 2018		32.78	32.78	32.78	0	-0.33(-0.99%)
Nov 20, 2018	33.47	33.76	33.01	33.11	28,651,526	-0.49(-1.47%)
Nov 19, 2018	33.18	33.67	33.09	33.60	29,184,772	+0.51(+1.54%)
Nov 16, 2018	32.78	33.30	32.64	33.09	30,692,268	+0.23(+0.69%)
Nov 15, 2018	32.48	32.99	32.21	32.86	31,981,238	+0.23(+0.70%)
Nov 14, 2018	33.28	33.35	32.48	32.64	35,358,000	-0.46(-1.40%)
Nov 13, 2018	33.72	33.82	32.97	33.10	25,146,826	-0.45(-1.34%)
Nov 12, 2018	33.68	33.88	33.39	33.55	26,428,434	-0.13(-0.38%)
Nov 09, 2018	33.25	33.93	33.25	33.68	32,486,164	+0.33(+0.98%)
Nov 08, 2018	33.36	33.62	33.06	33.35	32,054,540	-0.16(-0.48%)
Nov 07, 2018	32.74	33.63	32.67	33.51	46,253,152	+1.05(+3.23%)
Nov 06, 2018	32.89	32.90	32.22	32.46	27,898,016	-0.38(-1.17%)
Nov 05, 2018	32.33	32.92	32.33	32.85	27,188,046	+0.45(+1.37%)
Nov 02, 2018	33.03	33.09	32.06	32.40	30,449,616	-0.56(-1.69%)
Nov 01, 2018	32.61	33.08	32.52	32.96	30,518,544	+0.46(+1.42%)
Oct 31, 2018	32.46	32.95	32.24	32.50	35,440,192	+0.13(+0.40%)
Oct 30, 2018	31.66	32.52	31.53	32.37	44,529,852	-0.26(-0.79%)
Oct 29, 2018	32.42	32.97	32.12	32.63	40,033,820	+0.48(+1.48%)
Oct 26, 2018	32.49	32.67	31.84	32.15	38,082,688	-0.61(-1.87%)
Oct 25, 2018	31.99	33.16	31.44	32.76	48,363,776	+0.70(+2.19%)
Oct 24, 2018	33.07	33.42	31.97	32.06	46,034,372	-1.22(-3.67%)
Oct 23, 2018	33.13	33.45	32.98	33.28	29,004,034	-0.20(-0.61%)
Oct 22, 2018	33.54	33.59	33.22	33.49	22,660,744	-0.10(-0.29%)
Oct 19, 2018	33.25	33.84	33.19	33.59	24,594,072	+0.38(+1.14%)
Oct 18, 2018	33.47	33.59	32.99	33.21	28,281,442	-0.43(-1.28%)
Oct 17, 2018	33.04	33.81	33.02	33.64	29,100,552	+0.48(+1.46%)
Oct 16, 2018	32.72	33.19	32.48	33.16	28,099,720	+0.61(+1.88%)
Oct 15, 2018	32.95	32.99	32.44	32.55	30,172,164	-0.50(-1.51%)
Oct 12, 2018	32.28	33.18	32.18	33.04	38,235,852	+0.73(+2.27%)
Oct 11, 2018	33.48	33.58	32.00	32.31	55,684,716	-1.28(-3.82%)
Oct 10, 2018	34.30	34.51	33.57	33.59	42,418,404	-0.72(-2.11%)
Oct 09, 2018	33.96	34.58	33.81	34.32	27,010,290	+0.14(+0.42%)
Oct 08, 2018	33.78	34.20	33.74	34.18	31,023,528	+0.28(+0.82%)
Oct 05, 2018	33.75	33.96	33.66	33.90	22,768,448	+0.16(+0.47%)
Oct 04, 2018	33.61	33.81	33.43	33.74	23,834,230	-0.08(-0.25%)
Oct 03, 2018	33.42	33.84	33.42	33.82	30,114,650	+0.45(+1.33%)
Oct 02, 2018	33.37	33.50	33.31	33.38	22,837,624	-0.04(-0.11%)
Oct 01, 2018	33.23	33.60	33.14	33.41	21,209,564	+0.15(+0.45%)
Sep 28, 2018	33.16	33.31	33.00	33.26	19,427,098	+0.13(+0.39%)
Sep 27, 2018	33.05	33.35	32.97	33.13	18,714,332	+0.17(+0.50%)
Sep 26, 2018	33.09	33.44	32.94	32.97	23,110,640	-0.08(-0.25%)
Sep 25, 2018	33.31	33.43	33.03	33.05	19,256,122	-0.11(-0.32%)
Sep 24, 2018	33.16	33.56	33.08	33.16	22,739,874	-0.10(-0.29%)
Sep 21, 2018	33.04	33.36	32.91	33.25	46,627,316	+0.23(+0.71%)
Sep 20, 2018	32.73	33.12	32.72	33.02	23,154,714	+0.37(+1.13%)
Sep 19, 2018	32.77	32.97	32.45	32.65	29,895,974	-0.19(-0.57%)
Sep 18, 2018	32.45	32.97	32.33	32.84	25,724,816	+0.38(+1.16%)
Sep 17, 2018	32.47	32.59	32.26	32.46	21,249,590	+0.04(+0.12%)
Sep 14, 2018	32.27	32.45	32.08	32.42	21,119,170	+0.08(+0.26%)
Sep 13, 2018	32.08	32.39	32.02	32.34	23,337,500	+0.33(+1.04%)
Sep 12, 2018	31.93	32.30	31.91	32.01	22,008,738	+0.08(+0.24%)
Sep 11, 2018	31.70	32.02	31.66	31.93	24,712,162	+0.19(+0.59%)
Sep 10, 2018	31.99	32.24	31.74	31.75	27,004,290	-0.11(-0.33%)
Sep 07, 2018	31.39	31.96	31.29	31.85	26,676,736	+0.32(+1.01%)
Sep 06, 2018	31.59	31.63	31.28	31.53	23,075,408	-0.05(-0.17%)
Sep 05, 2018	31.16	31.64	31.14	31.59	27,428,084	+0.36(+1.16%)

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.