Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.00	31.02	30.84	30.99	673,600	-0.15(-0.48%)
Nov 29, 2018	31.13	31.23	31.03	31.14	1,171,880	-0.17(-0.54%)
Nov 28, 2018	30.86	31.32	30.73	31.31	1,244,262	+0.38(+1.24%)
Nov 27, 2018	30.86	30.93	30.73	30.93	913,173	-0.02(-0.08%)
Nov 26, 2018	30.90	31.03	30.86	30.95	644,523	+0.37(+1.21%)
Nov 23, 2018	30.53	30.66	30.50	30.58	267,400	-0.27(-0.88%)
Nov 21, 2018		30.85	30.85	30.85	0	+0.40(+1.31%)
Nov 20, 2018	30.63	30.69	30.37	30.45	896,574	-0.48(-1.55%)
Nov 19, 2018	31.04	31.10	30.83	30.93	613,219	-0.26(-0.83%)
Nov 16, 2018	31.02	31.23	31.01	31.19	1,827,800	-0.02(-0.06%)
Nov 15, 2018	30.95	31.29	30.82	31.21	855,688	-0.12(-0.38%)
Nov 14, 2018	31.45	31.54	31.13	31.33	529,850	+0.11(+0.35%)
Nov 13, 2018	31.28	31.47	31.18	31.22	1,076,557	+0.02(+0.06%)
Nov 12, 2018	31.49	31.49	31.16	31.20	544,626	-0.43(-1.36%)
Nov 09, 2018	31.60	31.70	31.48	31.63	638,300	-0.02(-0.06%)
Nov 08, 2018	31.80	31.92	31.59	31.65	446,616	-0.20(-0.63%)
Nov 07, 2018	31.74	31.86	31.67	31.85	741,067	+0.42(+1.34%)
Nov 06, 2018	31.32	31.44	31.23	31.43	799,370	+0.08(+0.26%)
Nov 05, 2018	31.24	31.41	31.24	31.35	384,221	+0.26(+0.84%)
Nov 02, 2018	31.21	31.30	30.91	31.09	507,800	-0.09(-0.29%)
Nov 01, 2018	31.12	31.18	31.01	31.18	1,082,899	+0.45(+1.46%)
Oct 31, 2018	30.77	30.89	30.73	30.73	759,706	+0.06(+0.20%)
Oct 30, 2018	30.42	30.68	30.38	30.67	686,652	+0.42(+1.39%)
Oct 29, 2018	30.58	30.68	30.04	30.25	939,746	+0.00(+0.00%)
Oct 26, 2018	29.97	30.39	29.84	30.25	791,200	-0.10(-0.33%)
Oct 25, 2018	30.26	30.50	30.15	30.35	652,408	+0.15(+0.50%)
Oct 24, 2018	30.76	30.79	30.18	30.20	646,853	-0.69(-2.23%)
Oct 23, 2018	30.80	31.01	30.60	30.89	929,213	-0.21(-0.68%)
Oct 22, 2018	31.19	31.30	31.01	31.10	445,402	-0.25(-0.80%)
Oct 19, 2018	31.25	31.46	31.21	31.35	516,800	+0.29(+0.93%)
Oct 18, 2018	31.35	31.45	30.96	31.06	647,920	-0.43(-1.37%)
Oct 17, 2018	31.58	31.67	31.39	31.49	557,615	-0.20(-0.63%)
Oct 16, 2018	31.53	31.73	31.52	31.69	508,708	+0.53(+1.70%)
Oct 15, 2018	31.09	31.25	31.05	31.16	691,582	+0.10(+0.32%)
Oct 12, 2018	31.21	31.32	30.80	31.06	829,100	+0.09(+0.29%)
Oct 11, 2018	31.31	31.43	30.82	30.97	1,113,598	-0.46(-1.46%)
Oct 10, 2018	31.91	32.03	31.41	31.43	1,031,250	-0.36(-1.13%)
Oct 09, 2018	31.60	31.86	31.53	31.79	469,872	-0.11(-0.34%)
Oct 08, 2018	31.73	31.91	31.68	31.90	351,669	-0.19(-0.59%)
Oct 05, 2018	32.15	32.22	31.98	32.09	417,200	-0.13(-0.40%)
Oct 04, 2018	32.32	32.46	32.11	32.22	677,165	-0.28(-0.86%)
Oct 03, 2018	32.61	32.71	32.49	32.50	802,692	+0.01(+0.03%)
Oct 02, 2018	32.50	32.53	32.40	32.49	528,558	-0.14(-0.43%)
Oct 01, 2018	32.70	32.77	32.58	32.63	612,490	+0.00(+0.00%)
Sep 28, 2018	32.65	32.77	32.60	32.63	402,200	-0.30(-0.91%)
Sep 27, 2018	32.96	33.11	32.92	32.93	380,351	-0.02(-0.06%)
Sep 26, 2018	32.97	33.16	32.84	32.95	459,767	-0.38(-1.14%)
Sep 25, 2018	33.41	33.46	33.32	33.33	395,827	+0.18(+0.54%)
Sep 24, 2018	33.28	33.36	33.15	33.15	325,220	-0.01(-0.03%)
Sep 21, 2018	33.15	33.23	33.14	33.16	474,200	-0.15(-0.45%)
Sep 20, 2018	33.21	33.36	33.18	33.31	479,596	+0.37(+1.12%)
Sep 19, 2018	32.90	32.99	32.88	32.94	307,603	+0.00(+0.00%)
Sep 18, 2018	32.82	32.97	32.82	32.94	460,447	+0.24(+0.73%)
Sep 17, 2018	32.76	32.87	32.70	32.70	341,135	+0.32(+0.97%)
Sep 14, 2018	32.49	32.53	32.33	32.38	474,200	-0.12(-0.38%)
Sep 13, 2018	32.51	32.62	32.39	32.51	313,121	+0.09(+0.28%)
Sep 12, 2018	32.29	32.53	32.29	32.42	263,575	+0.12(+0.37%)
Sep 11, 2018	32.06	32.30	32.05	32.30	386,134	+0.04(+0.12%)
Sep 10, 2018	32.27	32.35	32.20	32.26	370,475	+0.34(+1.07%)
Sep 07, 2018	31.91	32.03	31.82	31.92	335,800	-0.26(-0.81%)
Sep 06, 2018	32.25	32.31	32.04	32.18	390,835	-0.11(-0.34%)
Sep 05, 2018	32.32	32.38	32.18	32.29	390,279	-0.05(-0.15%)

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.