Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.81	34.12	33.40	33.85	2,997,320	+0.05(+0.14%)
Nov 29, 2018	34.27	34.77	33.15	33.81	2,798,058	-0.70(-2.03%)
Nov 28, 2018	33.25	34.69	33.25	34.51	3,447,585	+1.11(+3.31%)
Nov 27, 2018	32.92	33.86	32.92	33.40	2,766,982	+0.26(+0.80%)
Nov 26, 2018	33.18	33.77	33.00	33.14	1,201,508	+0.16(+0.49%)
Nov 23, 2018	32.52	33.11	32.35	32.98	665,116	+0.16(+0.49%)
Nov 21, 2018		32.82	32.82	32.82	0	+0.23(+0.69%)
Nov 20, 2018	32.70	32.84	32.19	32.59	2,280,692	-0.39(-1.17%)
Nov 19, 2018	32.78	33.22	32.74	32.98	2,618,872	-0.14(-0.43%)
Nov 16, 2018	33.39	33.64	32.96	33.12	1,948,409	-0.59(-1.76%)
Nov 15, 2018	33.67	33.85	33.22	33.71	1,472,141	+0.02(+0.06%)
Nov 14, 2018	33.78	34.39	33.53	33.69	1,695,416	+0.19(+0.56%)
Nov 13, 2018	34.69	34.75	33.33	33.50	2,657,097	-0.73(-2.15%)
Nov 12, 2018	34.31	34.55	33.88	34.24	2,299,519	-0.13(-0.38%)
Nov 09, 2018	34.61	35.06	34.24	34.37	3,474,896	-0.73(-2.09%)
Nov 08, 2018	34.74	35.53	34.55	35.10	1,702,380	+0.21(+0.59%)
Nov 07, 2018	34.84	35.10	34.30	34.90	3,317,844	-0.23(-0.64%)
Nov 06, 2018	33.80	35.49	33.80	35.12	3,838,817	+1.19(+3.50%)
Nov 05, 2018	33.98	34.24	33.44	33.94	3,081,609	+0.03(+0.08%)
Nov 02, 2018	33.90	34.53	33.41	33.91	3,663,290	+0.16(+0.47%)
Nov 01, 2018	33.96	33.96	32.84	33.75	3,408,308	-0.23(-0.67%)
Oct 31, 2018	32.19	34.68	31.92	33.97	6,279,121	+4.13(+13.85%)
Oct 30, 2018	29.53	29.93	29.14	29.84	2,837,129	+0.46(+1.57%)
Oct 29, 2018	30.16	30.33	28.81	29.38	3,079,676	-0.50(-1.67%)
Oct 26, 2018	29.31	30.23	29.02	29.88	2,001,933	+0.39(+1.31%)
Oct 25, 2018	29.49	30.14	29.39	29.49	2,432,488	+0.00(+0.00%)
Oct 24, 2018	29.85	30.09	29.41	29.49	2,093,364	-0.65(-2.16%)
Oct 23, 2018	29.86	30.28	29.48	30.14	1,681,749	-0.35(-1.14%)
Oct 22, 2018	30.48	31.04	30.42	30.49	1,379,853	+0.50(+1.66%)
Oct 19, 2018	31.08	31.40	29.94	29.99	2,020,093	-0.94(-3.04%)
Oct 18, 2018	30.57	31.06	30.25	30.93	3,363,592	+0.23(+0.74%)
Oct 17, 2018	30.65	30.84	30.23	30.71	3,504,929	-0.23(-0.73%)
Oct 16, 2018	30.37	30.95	30.27	30.93	2,358,534	+0.57(+1.86%)
Oct 15, 2018	30.87	30.87	30.32	30.37	1,598,746	-0.61(-1.98%)
Oct 12, 2018	30.62	31.28	30.48	30.98	2,307,251	+0.80(+2.65%)
Oct 11, 2018	30.03	30.89	29.91	30.18	3,891,301	-0.12(-0.40%)
Oct 10, 2018	31.40	31.52	30.28	30.30	2,899,664	-1.21(-3.85%)
Oct 09, 2018	31.24	32.01	31.19	31.52	1,527,537	+0.16(+0.51%)
Oct 08, 2018	30.87	31.49	30.62	31.36	2,374,272	+0.03(+0.09%)
Oct 05, 2018	32.03	32.19	31.11	31.33	1,933,117	-0.60(-1.89%)
Oct 04, 2018	31.67	32.70	31.33	31.93	1,467,147	+0.00(+0.00%)
Oct 03, 2018	32.18	32.47	31.83	31.93	2,140,071	-0.08(-0.26%)
Oct 02, 2018	32.12	32.39	31.64	32.02	2,827,991	-0.47(-1.45%)
Oct 01, 2018	33.16	33.20	32.36	32.49	1,616,322	-0.57(-1.74%)
Sep 28, 2018	32.88	33.38	32.88	33.06	1,541,672	+0.16(+0.49%)
Sep 27, 2018	33.04	33.10	32.68	32.90	1,518,403	-0.12(-0.37%)
Sep 26, 2018	32.86	33.24	32.72	33.02	1,569,036	+0.20(+0.60%)
Sep 25, 2018	32.78	33.32	32.73	32.83	3,055,746	+0.14(+0.43%)
Sep 24, 2018	32.80	32.80	32.19	32.68	2,575,885	-0.52(-1.56%)
Sep 21, 2018	33.23	33.49	33.14	33.20	3,349,795	+0.13(+0.40%)
Sep 20, 2018	32.98	33.31	32.91	33.07	1,936,993	+0.29(+0.89%)
Sep 19, 2018	31.63	33.11	31.63	32.78	3,016,337	+1.07(+3.39%)
Sep 18, 2018	31.37	31.92	31.37	31.70	3,352,498	+0.34(+1.08%)
Sep 17, 2018	31.25	31.70	31.01	31.37	2,454,032	+0.12(+0.39%)
Sep 14, 2018	31.34	31.80	31.24	31.24	2,459,433	+0.03(+0.09%)
Sep 13, 2018	31.17	31.50	30.96	31.22	3,721,452	+0.64(+2.09%)
Sep 12, 2018	30.25	30.91	30.07	30.57	6,401,830	+0.50(+1.66%)
Sep 11, 2018	30.11	30.57	28.34	30.08	17,028,630	-4.63(-13.35%)
Sep 10, 2018	35.83	35.83	34.56	34.71	3,701,596	-1.11(-3.10%)
Sep 07, 2018	35.78	36.09	35.65	35.82	1,351,790	+0.02(+0.05%)
Sep 06, 2018	35.78	35.98	35.63	35.80	1,829,333	-0.07(-0.18%)
Sep 05, 2018	35.90	36.25	35.63	35.87	2,227,675	-0.40(-1.09%)

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.