Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.38	35.14	34.25	35.14	14,200,411	+0.70(+2.03%)
Nov 29, 2018	34.68	34.97	34.20	34.45	8,347,651	-0.54(-1.54%)
Nov 28, 2018	34.28	35.00	33.51	34.98	12,770,312	+1.05(+3.08%)
Nov 27, 2018	33.61	34.50	33.34	33.94	11,792,003	-0.01(-0.03%)
Nov 26, 2018	33.53	33.98	33.12	33.95	12,396,106	+0.91(+2.74%)
Nov 23, 2018	32.86	33.57	32.81	33.04	5,519,247	-0.13(-0.40%)
Nov 21, 2018		33.17	33.17	33.17	0	-0.36(-1.07%)
Nov 20, 2018	31.25	34.61	31.07	33.53	27,182,610	+1.27(+3.92%)
Nov 19, 2018	33.04	33.44	32.14	32.27	15,970,052	-0.92(-2.77%)
Nov 16, 2018	30.14	33.58	30.06	33.19	29,948,534	+0.36(+1.09%)
Nov 15, 2018	31.24	33.28	31.16	32.83	16,149,459	+1.35(+4.29%)
Nov 14, 2018	31.69	32.24	31.12	31.48	10,145,379	+0.08(+0.27%)
Nov 13, 2018	30.89	31.93	30.65	31.40	12,637,207	+0.82(+2.67%)
Nov 12, 2018	31.62	31.69	30.43	30.58	11,324,310	-1.56(-4.84%)
Nov 09, 2018	32.34	32.46	31.71	32.14	11,879,376	-0.62(-1.89%)
Nov 08, 2018	32.62	33.39	32.58	32.75	9,630,112	-0.29(-0.88%)
Nov 07, 2018	33.05	33.06	32.37	33.05	11,749,127	+0.36(+1.09%)
Nov 06, 2018	32.02	32.74	31.97	32.69	7,266,990	+0.52(+1.60%)
Nov 05, 2018	33.11	33.18	31.64	32.17	8,298,019	-0.89(-2.69%)
Nov 02, 2018	33.57	33.77	32.55	33.06	12,757,718	-0.08(-0.23%)
Nov 01, 2018	30.92	33.22	30.85	33.14	15,120,468	+2.32(+7.51%)
Oct 31, 2018	30.84	31.18	30.20	30.82	13,805,075	+0.43(+1.42%)
Oct 30, 2018	29.25	30.43	29.15	30.39	16,152,439	+1.22(+4.18%)
Oct 29, 2018	30.61	30.70	28.62	29.17	15,090,683	-1.16(-3.83%)
Oct 26, 2018	29.73	30.93	29.60	30.34	14,205,798	-0.26(-0.86%)
Oct 25, 2018	30.20	30.88	30.08	30.60	13,328,358	+0.78(+2.61%)
Oct 24, 2018	31.03	31.51	29.79	29.82	15,421,470	-1.60(-5.10%)
Oct 23, 2018	30.10	31.82	30.10	31.42	17,186,146	-0.01(-0.03%)
Oct 22, 2018	32.24	32.38	31.08	31.43	14,090,338	-0.71(-2.22%)
Oct 19, 2018	32.03	32.63	31.77	32.15	15,591,688	+0.35(+1.09%)
Oct 18, 2018	32.62	32.71	31.66	31.80	13,169,453	-0.98(-2.97%)
Oct 17, 2018	33.77	33.82	32.71	32.77	16,155,153	+0.19(+0.58%)
Oct 16, 2018	31.78	32.62	31.61	32.59	12,468,387	+1.25(+3.98%)
Oct 15, 2018	31.35	31.73	30.98	31.34	10,827,068	-0.24(-0.77%)
Oct 12, 2018	31.73	32.19	31.25	31.58	17,901,470	+0.84(+2.74%)
Oct 11, 2018	32.21	32.62	30.73	30.74	33,814,496	-1.54(-4.76%)
Oct 10, 2018	32.81	33.46	31.96	32.28	25,573,336	-1.21(-3.61%)
Oct 09, 2018	34.24	34.29	33.46	33.49	14,280,652	-0.82(-2.38%)
Oct 08, 2018	34.69	34.97	34.04	34.30	10,943,998	-0.61(-1.75%)
Oct 05, 2018	35.45	35.67	34.67	34.91	10,443,350	-0.61(-1.72%)
Oct 04, 2018	36.16	36.29	35.15	35.52	13,013,025	-0.97(-2.65%)
Oct 03, 2018	36.70	37.17	36.27	36.49	7,938,244	+0.02(+0.05%)
Oct 02, 2018	35.93	36.90	35.78	36.47	10,268,847	+0.52(+1.46%)
Oct 01, 2018	36.09	36.34	35.67	35.94	11,025,961	-0.29(-0.80%)
Sep 28, 2018	35.88	36.88	35.74	36.23	12,535,306	+0.28(+0.78%)
Sep 27, 2018	35.91	36.32	35.69	35.95	7,620,684	+0.08(+0.24%)
Sep 26, 2018	35.72	36.44	35.70	35.87	11,656,928	-0.30(-0.83%)
Sep 25, 2018	36.70	36.78	36.10	36.17	9,837,676	-0.49(-1.33%)
Sep 24, 2018	36.79	37.03	36.43	36.65	11,390,986	-0.50(-1.34%)
Sep 21, 2018	36.87	37.46	36.70	37.15	22,112,582	+0.23(+0.61%)
Sep 20, 2018	36.82	37.35	36.73	36.93	13,292,349	+0.33(+0.90%)
Sep 19, 2018	36.93	37.00	36.42	36.60	8,761,277	-0.14(-0.38%)
Sep 18, 2018	36.42	36.96	36.34	36.74	10,503,284	+0.46(+1.27%)
Sep 17, 2018	36.51	36.72	36.22	36.28	11,512,408	-0.38(-1.02%)
Sep 14, 2018	36.48	37.10	36.45	36.65	11,050,317	+0.20(+0.54%)
Sep 13, 2018	36.35	36.70	36.20	36.46	14,278,302	+0.47(+1.30%)
Sep 12, 2018	35.74	36.34	35.05	35.99	18,363,084	-0.74(-2.02%)
Sep 11, 2018	36.69	36.99	36.10	36.73	15,698,139	-0.39(-1.06%)
Sep 10, 2018	37.59	37.76	36.94	37.12	16,596,983	-0.23(-0.63%)
Sep 07, 2018	37.50	37.87	37.15	37.36	12,704,702	-0.39(-1.04%)
Sep 06, 2018	39.35	39.56	37.72	37.75	24,092,944	-2.09(-5.25%)
Sep 05, 2018	39.65	39.92	39.30	39.84	16,024,559	-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.