Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.80	34.53	33.80	34.23	5,493,226	+0.33(+0.98%)
Nov 29, 2018	33.32	34.18	33.17	33.90	5,950,290	+0.59(+1.76%)
Nov 28, 2018	33.89	34.02	32.59	33.31	7,919,291	-0.45(-1.34%)
Nov 27, 2018	33.65	34.00	33.37	33.77	4,638,651	-0.11(-0.33%)
Nov 26, 2018	33.65	34.11	33.55	33.88	3,457,388	+0.59(+1.78%)
Nov 23, 2018	33.50	33.54	32.95	33.28	1,815,738	-0.55(-1.62%)
Nov 21, 2018		33.83	33.83	33.83	0	-0.07(-0.20%)
Nov 20, 2018	33.95	34.57	33.03	33.90	4,628,252	-0.36(-1.06%)
Nov 19, 2018	34.27	34.76	33.99	34.26	4,377,272	+0.04(+0.11%)
Nov 16, 2018	33.86	34.42	33.65	34.23	4,138,000	+0.21(+0.61%)
Nov 15, 2018	33.14	34.11	32.88	34.02	5,228,826	+0.23(+0.68%)
Nov 14, 2018	34.01	34.50	33.54	33.79	4,437,335	+0.14(+0.42%)
Nov 13, 2018	33.52	34.19	33.46	33.65	4,437,089	+0.21(+0.61%)
Nov 12, 2018	33.93	34.00	33.35	33.44	3,687,768	-0.44(-1.30%)
Nov 09, 2018	34.24	34.40	33.60	33.88	5,072,315	-0.56(-1.64%)
Nov 08, 2018	34.67	34.77	34.15	34.45	4,106,314	-0.29(-0.84%)
Nov 07, 2018	34.52	34.80	33.98	34.74	5,457,591	+0.56(+1.63%)
Nov 06, 2018	33.85	34.50	33.80	34.18	6,216,820	+0.34(+1.00%)
Nov 05, 2018	33.56	34.07	33.27	33.85	6,421,605	+0.46(+1.38%)
Nov 02, 2018	34.09	34.28	33.16	33.38	4,227,089	-0.40(-1.17%)
Nov 01, 2018	33.39	33.90	32.99	33.78	4,541,547	+0.53(+1.59%)
Oct 31, 2018	33.68	33.97	33.09	33.25	7,049,431	-0.01(-0.04%)
Oct 30, 2018	32.06	33.44	31.98	33.27	7,460,602	+1.28(+3.99%)
Oct 29, 2018	33.21	33.49	31.54	31.99	7,635,489	-0.89(-2.70%)
Oct 26, 2018	31.78	33.36	31.57	32.88	11,694,441	+0.80(+2.49%)
Oct 25, 2018	30.15	32.60	30.06	32.08	9,575,210	+2.98(+10.25%)
Oct 24, 2018	30.40	30.44	29.03	29.10	6,608,105	-1.24(-4.08%)
Oct 23, 2018	29.66	30.52	29.15	30.33	6,278,468	+0.33(+1.10%)
Oct 22, 2018	30.99	31.09	29.92	30.00	5,741,824	-0.96(-3.10%)
Oct 19, 2018	30.95	31.32	30.88	30.96	3,785,377	+0.13(+0.43%)
Oct 18, 2018	31.33	31.53	30.55	30.83	5,092,559	-0.84(-2.64%)
Oct 17, 2018	31.79	31.97	31.38	31.67	5,431,638	-0.14(-0.44%)
Oct 16, 2018	31.30	31.84	31.06	31.81	7,114,741	+0.51(+1.62%)
Oct 15, 2018	31.22	31.59	31.19	31.30	6,476,441	+0.02(+0.07%)
Oct 12, 2018	32.01	32.10	30.69	31.28	6,350,250	-0.11(-0.35%)
Oct 11, 2018	32.01	32.34	31.29	31.39	7,812,606	-0.52(-1.63%)
Oct 10, 2018	32.79	33.02	31.89	31.91	12,568,029	-0.81(-2.49%)
Oct 09, 2018	33.79	33.79	32.39	32.72	11,082,307	-1.97(-5.68%)
Oct 08, 2018	35.59	35.80	34.38	34.70	5,992,704	-1.06(-2.97%)
Oct 05, 2018	35.74	36.45	35.69	35.76	6,091,471	+0.00(+0.00%)
Oct 04, 2018	35.38	35.79	35.24	35.76	6,601,341	+0.40(+1.12%)
Oct 03, 2018	36.95	36.98	35.34	35.36	7,536,711	-1.51(-4.10%)
Oct 02, 2018	36.65	37.16	36.53	36.87	3,574,375	+0.24(+0.66%)
Oct 01, 2018	36.21	36.82	36.19	36.63	3,988,680	+0.60(+1.67%)
Sep 28, 2018	36.80	36.82	35.95	36.03	6,086,015	-0.79(-2.15%)
Sep 27, 2018	37.35	37.39	36.79	36.82	3,339,407	-0.53(-1.41%)
Sep 26, 2018	37.44	38.02	36.95	37.35	7,606,828	-0.10(-0.25%)
Sep 25, 2018	38.53	38.60	37.32	37.44	5,386,602	-0.92(-2.41%)
Sep 24, 2018	39.49	39.55	38.19	38.37	4,203,037	-1.30(-3.29%)
Sep 21, 2018	40.16	40.16	39.34	39.67	6,716,252	-0.34(-0.84%)
Sep 20, 2018	40.06	40.28	39.89	40.01	2,706,469	+0.26(+0.66%)
Sep 19, 2018	39.50	39.89	39.44	39.75	3,056,673	+0.37(+0.93%)
Sep 18, 2018	39.51	39.66	39.31	39.38	2,124,313	+0.07(+0.19%)
Sep 17, 2018	39.03	39.73	39.00	39.31	3,139,103	+0.28(+0.71%)
Sep 14, 2018	38.65	39.06	38.54	39.03	2,009,800	+0.37(+0.97%)
Sep 13, 2018	38.73	39.06	38.57	38.65	2,713,221	+0.26(+0.69%)
Sep 12, 2018	37.84	38.45	37.76	38.39	2,111,696	+0.56(+1.49%)
Sep 11, 2018	37.89	38.05	37.53	37.83	2,866,571	-0.22(-0.58%)
Sep 10, 2018	38.06	38.32	37.97	38.05	3,208,747	+0.14(+0.37%)
Sep 07, 2018	37.97	38.10	37.69	37.91	2,352,611	-0.09(-0.23%)
Sep 06, 2018	37.75	38.16	37.56	37.99	4,213,978	+0.29(+0.78%)
Sep 05, 2018	37.29	37.78	37.04	37.70	5,063,856	+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.