Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.63	31.68	31.47	31.68	2,704	+0.21(+0.66%)
Nov 29, 2018	31.78	31.78	31.36	31.47	2,280	+0.14(+0.46%)
Nov 28, 2018	30.86	31.33	30.78	31.33	4,253	+0.58(+1.89%)
Nov 27, 2018	30.82	30.82	30.70	30.74	1,734	-0.11(-0.34%)
Nov 26, 2018	30.84	30.87	30.77	30.85	4,628	+0.16(+0.52%)
Nov 21, 2018		30.69	30.69	30.69	0	+0.45(+1.50%)
Nov 20, 2018	30.25	30.33	30.23	30.23	17,902	-1.17(-3.73%)
Nov 19, 2018		31.41	31.41	31.41	229	+0.00(+0.00%)
Nov 16, 2018	31.58	31.58	31.41	31.41	416	-0.13(-0.42%)
Nov 15, 2018	31.00	31.54	30.75	31.54	1,651	+0.15(+0.49%)
Nov 14, 2018	31.65	31.65	31.38	31.38	14,000	-0.02(-0.05%)
Nov 13, 2018	31.59	31.70	31.40	31.40	998	-0.20(-0.64%)
Nov 12, 2018	31.80	31.80	31.60	31.60	970	-0.50(-1.54%)
Nov 09, 2018	32.15	32.15	31.93	32.09	6,345	-0.37(-1.14%)
Nov 08, 2018	32.62	32.69	32.46	32.46	4,161	-0.06(-0.19%)
Nov 07, 2018	32.28	32.53	32.28	32.53	12,851	+0.66(+2.08%)
Nov 06, 2018	31.87	31.87	31.87	31.87	325	+0.21(+0.66%)
Nov 05, 2018	31.96	31.96	31.51	31.66	9,617	-0.06(-0.19%)
Nov 02, 2018	32.11	32.11	31.56	31.71	4,888	+0.02(+0.07%)
Nov 01, 2018	31.87	31.87	31.44	31.69	6,726	+0.19(+0.59%)
Oct 31, 2018	31.25	31.51	31.25	31.51	17,083	+0.66(+2.13%)
Oct 30, 2018	30.03	30.85	30.03	30.85	1,272	+0.75(+2.49%)
Oct 29, 2018	30.98	31.03	30.00	30.10	15,908	-0.20(-0.67%)
Oct 26, 2018	30.15	30.67	29.98	30.30	1,456	-0.66(-2.14%)
Oct 25, 2018	30.72	30.97	30.72	30.96	2,290	-0.06(-0.21%)
Oct 24, 2018	31.30	31.30	31.01	31.03	2,906	-0.45(-1.43%)
Oct 23, 2018	31.05	31.50	31.05	31.48	10,462	-0.48(-1.49%)
Oct 22, 2018	31.88	31.96	31.88	31.96	1,447	+0.00(+0.00%)
Oct 19, 2018	32.08	32.19	31.96	31.96	3,120	-0.03(-0.09%)
Oct 18, 2018	32.34	32.35	31.98	31.98	736	-0.59(-1.80%)
Oct 17, 2018	32.53	32.64	32.53	32.57	1,212	-0.33(-0.99%)
Oct 16, 2018	32.90	32.90	32.90	32.90	639	+1.03(+3.23%)
Oct 15, 2018	32.23	32.23	31.87	31.87	849	+0.08(+0.26%)
Oct 12, 2018	32.09	32.10	31.64	31.79	3,744	-0.26(-0.80%)
Oct 11, 2018	32.32	32.32	32.04	32.04	1,469	-0.13(-0.42%)
Oct 10, 2018	32.96	32.96	32.18	32.18	896	-1.43(-4.26%)
Oct 09, 2018	33.80	33.80	33.44	33.61	2,049	+0.03(+0.09%)
Oct 08, 2018	33.62	33.62	33.32	33.58	4,828	-0.02(-0.06%)
Oct 05, 2018	33.73	33.74	33.60	33.60	624	-0.47(-1.38%)
Oct 04, 2018	34.21	34.21	33.92	34.07	2,492	-0.44(-1.28%)
Oct 03, 2018	34.58	34.58	34.36	34.51	3,598	+0.23(+0.66%)
Oct 02, 2018	34.40	34.40	34.26	34.29	1,080	-0.41(-1.17%)
Oct 01, 2018	34.90	34.90	34.69	34.69	891	+0.11(+0.31%)
Sep 28, 2018	34.51	34.67	34.51	34.58	1,560	-0.01(-0.03%)
Sep 27, 2018	34.60	34.60	34.57	34.59	1,045	-0.03(-0.09%)
Sep 26, 2018	34.63	34.63	34.63	34.63	566	-0.13(-0.37%)
Sep 25, 2018	34.55	34.75	34.55	34.75	1,987	+0.22(+0.64%)
Sep 24, 2018	34.53	34.53	34.53	34.53	575	-0.42(-1.21%)
Sep 21, 2018	35.15	35.21	34.89	34.95	5,617	-0.09(-0.25%)
Sep 20, 2018	35.00	35.04	34.86	35.04	1,795	+0.35(+1.00%)
Sep 19, 2018	34.73	34.87	34.69	34.69	3,141	-0.11(-0.33%)
Sep 18, 2018	34.88	34.88	34.81	34.81	1,047	+0.02(+0.05%)
Sep 17, 2018	34.84	34.84	34.78	34.79	4,088	-0.10(-0.27%)
Sep 14, 2018	35.01	35.01	34.89	34.89	936	+0.15(+0.43%)
Sep 13, 2018	34.74	34.74	34.74	34.74	187	+0.11(+0.33%)
Sep 12, 2018	34.61	34.63	34.61	34.63	244	-0.07(-0.20%)
Sep 11, 2018	34.49	34.69	34.49	34.69	5,658	-0.01(-0.03%)
Sep 10, 2018	34.29	34.70	34.29	34.70	8,306	+0.35(+1.01%)
Sep 07, 2018	34.53	34.73	34.35	34.36	36,053	-0.12(-0.33%)
Sep 06, 2018	34.87	34.87	34.47	34.47	1,586	-0.24(-0.69%)
Sep 05, 2018		34.71	34.71	34.71	42	+0.00(+0.00%)

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.