Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.39	35.15	34.26	35.15	14,197,648	+0.70(+2.03%)
Nov 29, 2018	34.69	34.97	34.21	34.45	8,346,027	-0.54(-1.54%)
Nov 28, 2018	34.28	35.01	33.52	34.99	12,767,828	+1.05(+3.08%)
Nov 27, 2018	33.61	34.51	33.35	33.94	11,789,709	-0.01(-0.03%)
Nov 26, 2018	33.54	33.99	33.12	33.95	12,393,694	+0.91(+2.74%)
Nov 23, 2018	32.87	33.58	32.81	33.05	5,518,173	-0.13(-0.40%)
Nov 21, 2018		33.18	33.18	33.18	0	-0.36(-1.07%)
Nov 20, 2018	31.26	34.62	31.07	33.54	27,177,320	+1.27(+3.92%)
Nov 19, 2018	33.04	33.45	32.14	32.27	15,966,945	-0.92(-2.77%)
Nov 16, 2018	30.14	33.59	30.07	33.19	29,942,708	+0.36(+1.09%)
Nov 15, 2018	31.24	33.29	31.17	32.84	16,146,316	+1.35(+4.29%)
Nov 14, 2018	31.69	32.25	31.13	31.49	10,143,405	+0.08(+0.27%)
Nov 13, 2018	30.89	31.94	30.66	31.40	12,634,748	+0.82(+2.67%)
Nov 12, 2018	31.63	31.69	30.44	30.59	11,322,106	-1.56(-4.84%)
Nov 09, 2018	32.35	32.47	31.72	32.14	11,877,065	-0.62(-1.89%)
Nov 08, 2018	32.63	33.40	32.58	32.76	9,628,238	-0.29(-0.88%)
Nov 07, 2018	33.06	33.07	32.38	33.05	11,746,841	+0.36(+1.09%)
Nov 06, 2018	32.03	32.74	31.97	32.70	7,265,576	+0.52(+1.60%)
Nov 05, 2018	33.12	33.18	31.64	32.18	8,296,404	-0.89(-2.69%)
Nov 02, 2018	33.58	33.77	32.55	33.07	12,755,236	-0.08(-0.23%)
Nov 01, 2018	30.92	33.23	30.86	33.15	15,117,526	+2.32(+7.51%)
Oct 31, 2018	30.85	31.19	30.21	30.83	13,802,389	+0.43(+1.42%)
Oct 30, 2018	29.25	30.44	29.16	30.40	16,149,296	+1.22(+4.18%)
Oct 29, 2018	30.61	30.71	28.63	29.18	15,087,747	-1.16(-3.83%)
Oct 26, 2018	29.73	30.93	29.60	30.34	14,203,034	-0.26(-0.86%)
Oct 25, 2018	30.20	30.89	30.09	30.60	13,325,764	+0.78(+2.61%)
Oct 24, 2018	31.04	31.51	29.80	29.83	15,418,469	-1.60(-5.10%)
Oct 23, 2018	30.11	31.82	30.11	31.43	17,182,802	-0.01(-0.03%)
Oct 22, 2018	32.25	32.39	31.08	31.44	14,087,596	-0.71(-2.22%)
Oct 19, 2018	32.04	32.64	31.78	32.15	15,588,654	+0.35(+1.09%)
Oct 18, 2018	32.63	32.71	31.66	31.80	13,166,890	-0.98(-2.98%)
Oct 17, 2018	33.77	33.83	32.71	32.78	16,152,009	+0.19(+0.58%)
Oct 16, 2018	31.79	32.63	31.62	32.59	12,465,961	+1.25(+3.98%)
Oct 15, 2018	31.35	31.74	30.99	31.34	10,824,961	-0.24(-0.77%)
Oct 12, 2018	31.74	32.20	31.25	31.59	17,897,986	+0.84(+2.74%)
Oct 11, 2018	32.22	32.63	30.74	30.74	33,807,916	-1.54(-4.76%)
Oct 10, 2018	32.82	33.46	31.96	32.28	25,568,360	-1.21(-3.61%)
Oct 09, 2018	34.25	34.30	33.46	33.49	14,277,874	-0.82(-2.38%)
Oct 08, 2018	34.69	34.97	34.05	34.31	10,941,868	-0.61(-1.75%)
Oct 05, 2018	35.46	35.68	34.67	34.92	10,441,318	-0.61(-1.72%)
Oct 04, 2018	36.16	36.30	35.16	35.53	13,010,493	-0.97(-2.65%)
Oct 03, 2018	36.71	37.18	36.28	36.49	7,936,700	+0.02(+0.05%)
Oct 02, 2018	35.94	36.91	35.79	36.47	10,266,849	+0.52(+1.46%)
Oct 01, 2018	36.10	36.35	35.68	35.95	11,023,815	-0.29(-0.80%)
Sep 28, 2018	35.88	36.89	35.74	36.24	12,532,867	+0.28(+0.78%)
Sep 27, 2018	35.92	36.32	35.70	35.96	7,619,201	+0.08(+0.24%)
Sep 26, 2018	35.72	36.45	35.70	35.87	11,654,659	-0.30(-0.83%)
Sep 25, 2018	36.71	36.78	36.11	36.17	9,835,762	-0.49(-1.33%)
Sep 24, 2018	36.79	37.04	36.44	36.66	11,388,769	-0.50(-1.34%)
Sep 21, 2018	36.88	37.47	36.71	37.16	22,108,278	+0.22(+0.61%)
Sep 20, 2018	36.83	37.36	36.74	36.93	13,289,763	+0.33(+0.90%)
Sep 19, 2018	36.93	37.01	36.43	36.61	8,759,572	-0.14(-0.38%)
Sep 18, 2018	36.43	36.97	36.34	36.75	10,501,241	+0.46(+1.27%)
Sep 17, 2018	36.52	36.73	36.23	36.29	11,510,168	-0.38(-1.02%)
Sep 14, 2018	36.48	37.11	36.46	36.66	11,048,167	+0.20(+0.54%)
Sep 13, 2018	36.36	36.71	36.21	36.46	14,275,524	+0.47(+1.30%)
Sep 12, 2018	35.75	36.34	35.06	36.00	18,359,510	-0.74(-2.02%)
Sep 11, 2018	36.70	37.00	36.11	36.74	15,695,084	-0.39(-1.06%)
Sep 10, 2018	37.60	37.77	36.94	37.13	16,593,754	-0.23(-0.63%)
Sep 07, 2018	37.51	37.88	37.16	37.36	12,702,230	-0.39(-1.04%)
Sep 06, 2018	39.36	39.57	37.73	37.76	24,088,256	-2.09(-5.25%)
Sep 05, 2018	39.66	39.92	39.31	39.85	16,021,441	-0.11(-0.28%)

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.