Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.78	34.51	33.78	34.22	5,495,555	+0.33(+0.98%)
Nov 29, 2018	33.31	34.17	33.16	33.88	5,952,813	+0.59(+1.76%)
Nov 28, 2018	33.88	34.00	32.57	33.30	7,922,648	-0.45(-1.34%)
Nov 27, 2018	33.64	33.99	33.35	33.75	4,640,618	-0.11(-0.33%)
Nov 26, 2018	33.63	34.10	33.54	33.86	3,458,853	+0.59(+1.78%)
Nov 23, 2018	33.48	33.52	32.94	33.27	1,816,508	-0.55(-1.62%)
Nov 21, 2018		33.82	33.82	33.82	0	-0.07(-0.20%)
Nov 20, 2018	33.94	34.56	33.02	33.88	4,630,214	-0.36(-1.06%)
Nov 19, 2018	34.26	34.74	33.97	34.25	4,379,128	+0.04(+0.11%)
Nov 16, 2018	33.85	34.40	33.63	34.21	4,139,754	+0.21(+0.61%)
Nov 15, 2018	33.13	34.09	32.86	34.00	5,231,043	+0.23(+0.68%)
Nov 14, 2018	34.00	34.48	33.53	33.77	4,439,216	+0.14(+0.42%)
Nov 13, 2018	33.50	34.18	33.44	33.63	4,438,970	+0.21(+0.61%)
Nov 12, 2018	33.91	33.98	33.33	33.43	3,689,332	-0.44(-1.30%)
Nov 09, 2018	34.23	34.38	33.58	33.87	5,074,466	-0.56(-1.64%)
Nov 08, 2018	34.65	34.75	34.13	34.43	4,108,055	-0.29(-0.84%)
Nov 07, 2018	34.51	34.78	33.96	34.72	5,459,905	+0.56(+1.63%)
Nov 06, 2018	33.83	34.49	33.79	34.17	6,219,456	+0.34(+1.00%)
Nov 05, 2018	33.55	34.05	33.25	33.83	6,424,327	+0.46(+1.38%)
Nov 02, 2018	34.08	34.26	33.14	33.37	4,228,881	-0.40(-1.17%)
Nov 01, 2018	33.38	33.88	32.98	33.77	4,543,472	+0.53(+1.59%)
Oct 31, 2018	33.66	33.96	33.08	33.24	7,052,420	-0.01(-0.04%)
Oct 30, 2018	32.05	33.43	31.97	33.25	7,463,765	+1.27(+3.99%)
Oct 29, 2018	33.19	33.48	31.53	31.98	7,638,726	-0.89(-2.70%)
Oct 26, 2018	31.76	33.35	31.55	32.86	11,699,399	+0.80(+2.49%)
Oct 25, 2018	30.14	32.59	30.04	32.06	9,579,269	+2.98(+10.25%)
Oct 24, 2018	30.39	30.42	29.02	29.08	6,610,906	-1.24(-4.08%)
Oct 23, 2018	29.65	30.50	29.14	30.32	6,281,129	+0.33(+1.10%)
Oct 22, 2018	30.97	31.08	29.90	29.99	5,744,258	-0.96(-3.10%)
Oct 19, 2018	30.94	31.30	30.87	30.95	3,786,982	+0.13(+0.43%)
Oct 18, 2018	31.32	31.52	30.53	30.82	5,094,719	-0.84(-2.64%)
Oct 17, 2018	31.77	31.96	31.37	31.65	5,433,941	-0.14(-0.44%)
Oct 16, 2018	31.29	31.82	31.05	31.79	7,117,758	+0.51(+1.62%)
Oct 15, 2018	31.21	31.58	31.18	31.29	6,479,187	+0.02(+0.07%)
Oct 12, 2018	31.99	32.09	30.68	31.27	6,352,943	-0.11(-0.35%)
Oct 11, 2018	32.00	32.32	31.28	31.38	7,815,918	-0.52(-1.63%)
Oct 10, 2018	32.78	33.00	31.87	31.90	12,573,357	-0.81(-2.49%)
Oct 09, 2018	33.78	33.78	32.37	32.71	11,087,005	-1.97(-5.68%)
Oct 08, 2018	35.57	35.78	34.37	34.68	5,995,245	-1.06(-2.97%)
Oct 05, 2018	35.72	36.44	35.68	35.74	6,094,054	+0.00(+0.00%)
Oct 04, 2018	35.36	35.77	35.22	35.74	6,604,140	+0.40(+1.12%)
Oct 03, 2018	36.93	36.96	35.33	35.35	7,539,906	-1.51(-4.10%)
Oct 02, 2018	36.63	37.14	36.51	36.86	3,575,890	+0.24(+0.66%)
Oct 01, 2018	36.20	36.81	36.18	36.62	3,990,371	+0.60(+1.67%)
Sep 28, 2018	36.78	36.81	35.94	36.01	6,088,595	-0.79(-2.15%)
Sep 27, 2018	37.33	37.37	36.78	36.81	3,340,822	-0.53(-1.41%)
Sep 26, 2018	37.43	38.01	36.94	37.33	7,610,053	-0.10(-0.25%)
Sep 25, 2018	38.51	38.59	37.30	37.43	5,388,886	-0.92(-2.41%)
Sep 24, 2018	39.47	39.53	38.17	38.35	4,204,819	-1.30(-3.29%)
Sep 21, 2018	40.15	40.15	39.32	39.66	6,719,099	-0.34(-0.84%)
Sep 20, 2018	40.04	40.26	39.88	39.99	2,707,616	+0.26(+0.66%)
Sep 19, 2018	39.48	39.87	39.42	39.73	3,057,969	+0.37(+0.93%)
Sep 18, 2018	39.50	39.64	39.30	39.36	2,125,213	+0.07(+0.19%)
Sep 17, 2018	39.01	39.71	38.98	39.29	3,140,434	+0.28(+0.71%)
Sep 14, 2018	38.64	39.04	38.52	39.01	2,010,653	+0.37(+0.97%)
Sep 13, 2018	38.72	39.04	38.56	38.64	2,714,372	+0.26(+0.69%)
Sep 12, 2018	37.82	38.43	37.74	38.37	2,112,591	+0.56(+1.49%)
Sep 11, 2018	37.88	38.04	37.52	37.81	2,867,786	-0.22(-0.58%)
Sep 10, 2018	38.04	38.30	37.95	38.03	3,210,108	+0.14(+0.37%)
Sep 07, 2018	37.95	38.08	37.68	37.89	2,353,609	-0.09(-0.23%)
Sep 06, 2018	37.74	38.15	37.55	37.98	4,215,764	+0.29(+0.78%)
Sep 05, 2018	37.27	37.77	37.03	37.69	5,066,003	+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.