Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.80	34.11	33.40	33.85	2,997,900	+0.05(+0.14%)
Nov 29, 2018	34.26	34.76	33.14	33.80	2,798,599	-0.70(-2.03%)
Nov 28, 2018	33.24	34.68	33.24	34.50	3,448,252	+1.11(+3.31%)
Nov 27, 2018	32.91	33.86	32.91	33.40	2,767,517	+0.26(+0.80%)
Nov 26, 2018	33.18	33.76	33.00	33.13	1,201,740	+0.16(+0.49%)
Nov 23, 2018	32.52	33.10	32.34	32.97	665,245	+0.16(+0.49%)
Nov 21, 2018		32.81	32.81	32.81	0	+0.23(+0.69%)
Nov 20, 2018	32.70	32.84	32.18	32.58	2,281,134	-0.39(-1.17%)
Nov 19, 2018	32.77	33.21	32.73	32.97	2,619,379	-0.14(-0.43%)
Nov 16, 2018	33.38	33.63	32.95	33.11	1,948,786	-0.59(-1.76%)
Nov 15, 2018	33.67	33.85	33.22	33.70	1,472,426	+0.02(+0.06%)
Nov 14, 2018	33.77	34.38	33.52	33.69	1,695,744	+0.19(+0.56%)
Nov 13, 2018	34.68	34.74	33.33	33.50	2,657,611	-0.73(-2.15%)
Nov 12, 2018	34.31	34.54	33.87	34.23	2,299,964	-0.13(-0.38%)
Nov 09, 2018	34.60	35.05	34.23	34.36	3,475,568	-0.73(-2.09%)
Nov 08, 2018	34.73	35.52	34.54	35.10	1,702,709	+0.21(+0.59%)
Nov 07, 2018	34.83	35.10	34.30	34.89	3,318,486	-0.23(-0.64%)
Nov 06, 2018	33.80	35.48	33.79	35.12	3,839,560	+1.19(+3.50%)
Nov 05, 2018	33.98	34.23	33.43	33.93	3,082,206	+0.03(+0.08%)
Nov 02, 2018	33.89	34.52	33.40	33.90	3,663,999	+0.16(+0.47%)
Nov 01, 2018	33.96	33.96	32.84	33.74	3,408,968	-0.23(-0.67%)
Oct 31, 2018	32.18	34.67	31.92	33.97	6,280,336	+4.13(+13.85%)
Oct 30, 2018	29.52	29.93	29.14	29.83	2,837,678	+0.46(+1.57%)
Oct 29, 2018	30.15	30.32	28.81	29.37	3,080,272	-0.50(-1.67%)
Oct 26, 2018	29.31	30.22	29.02	29.87	2,002,320	+0.39(+1.31%)
Oct 25, 2018	29.49	30.14	29.39	29.49	2,432,959	+0.00(+0.00%)
Oct 24, 2018	29.84	30.08	29.40	29.49	2,093,769	-0.65(-2.16%)
Oct 23, 2018	29.85	30.28	29.48	30.14	1,682,074	-0.35(-1.14%)
Oct 22, 2018	30.48	31.03	30.42	30.48	1,380,120	+0.50(+1.66%)
Oct 19, 2018	31.08	31.40	29.94	29.99	2,020,484	-0.94(-3.04%)
Oct 18, 2018	30.56	31.05	30.25	30.93	3,364,243	+0.23(+0.74%)
Oct 17, 2018	30.64	30.83	30.22	30.70	3,505,608	-0.23(-0.73%)
Oct 16, 2018	30.36	30.94	30.27	30.93	2,358,991	+0.56(+1.86%)
Oct 15, 2018	30.86	30.86	30.31	30.36	1,599,055	-0.61(-1.98%)
Oct 12, 2018	30.62	31.28	30.48	30.97	2,307,698	+0.80(+2.65%)
Oct 11, 2018	30.02	30.88	29.90	30.17	3,892,054	-0.12(-0.40%)
Oct 10, 2018	31.40	31.51	30.28	30.30	2,900,225	-1.21(-3.85%)
Oct 09, 2018	31.24	32.00	31.18	31.51	1,527,833	+0.16(+0.51%)
Oct 08, 2018	30.86	31.48	30.62	31.35	2,374,731	+0.03(+0.09%)
Oct 05, 2018	32.03	32.19	31.11	31.32	1,933,491	-0.60(-1.89%)
Oct 04, 2018	31.66	32.70	31.32	31.92	1,467,431	+0.00(+0.00%)
Oct 03, 2018	32.17	32.46	31.83	31.92	2,140,485	-0.08(-0.26%)
Oct 02, 2018	32.11	32.38	31.63	32.01	2,828,538	-0.47(-1.45%)
Oct 01, 2018	33.16	33.20	32.36	32.48	1,616,634	-0.57(-1.74%)
Sep 28, 2018	32.88	33.37	32.88	33.05	1,541,970	+0.16(+0.49%)
Sep 27, 2018	33.04	33.09	32.67	32.89	1,518,697	-0.12(-0.37%)
Sep 26, 2018	32.86	33.23	32.72	33.02	1,569,340	+0.20(+0.60%)
Sep 25, 2018	32.77	33.31	32.73	32.82	3,056,337	+0.14(+0.43%)
Sep 24, 2018	32.79	32.79	32.19	32.68	2,576,384	-0.52(-1.56%)
Sep 21, 2018	33.22	33.49	33.13	33.20	3,350,443	+0.13(+0.40%)
Sep 20, 2018	32.97	33.30	32.90	33.06	1,937,368	+0.29(+0.89%)
Sep 19, 2018	31.62	33.10	31.62	32.77	3,016,921	+1.07(+3.39%)
Sep 18, 2018	31.36	31.92	31.36	31.70	3,353,147	+0.34(+1.08%)
Sep 17, 2018	31.25	31.70	31.00	31.36	2,454,507	+0.12(+0.39%)
Sep 14, 2018	31.33	31.79	31.24	31.24	2,459,909	+0.03(+0.09%)
Sep 13, 2018	31.16	31.49	30.96	31.21	3,722,172	+0.64(+2.09%)
Sep 12, 2018	30.24	30.90	30.06	30.57	6,403,069	+0.50(+1.66%)
Sep 11, 2018	30.11	30.57	28.34	30.07	17,031,926	-4.63(-13.35%)
Sep 10, 2018	35.82	35.82	34.55	34.70	3,702,312	-1.11(-3.10%)
Sep 07, 2018	35.78	36.09	35.64	35.81	1,352,052	+0.02(+0.05%)
Sep 06, 2018	35.78	35.98	35.62	35.79	1,829,687	-0.07(-0.18%)
Sep 05, 2018	35.89	36.25	35.62	35.86	2,228,107	-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.