Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.24	32.76	32.21	32.73	4,441,800	+0.45(+1.40%)
Nov 29, 2018	32.13	32.40	32.07	32.27	2,388,658	+0.08(+0.24%)
Nov 28, 2018	31.69	32.26	31.66	32.20	5,387,259	+0.61(+1.93%)
Nov 27, 2018	31.32	31.61	31.18	31.59	2,413,890	-0.12(-0.37%)
Nov 26, 2018	31.70	31.86	31.67	31.70	3,163,346	-0.08(-0.25%)
Nov 23, 2018	31.72	31.95	31.66	31.78	1,034,458	+0.12(+0.37%)
Nov 21, 2018		31.67	31.67	31.67	0	-0.09(-0.30%)
Nov 20, 2018	31.82	32.02	31.69	31.76	3,125,530	-0.16(-0.49%)
Nov 19, 2018	31.87	32.00	31.68	31.92	3,984,893	+0.38(+1.21%)
Nov 16, 2018	31.34	31.68	31.32	31.53	4,573,186	-0.05(-0.17%)
Nov 15, 2018	31.52	31.68	31.23	31.59	6,362,295	+0.01(+0.03%)
Nov 14, 2018	31.58	31.83	31.45	31.58	3,126,783	-0.39(-1.23%)
Nov 13, 2018	31.96	32.20	31.80	31.97	3,108,549	+0.29(+0.90%)
Nov 12, 2018	31.67	31.83	31.56	31.69	2,512,584	-0.21(-0.65%)
Nov 09, 2018	31.86	32.00	31.69	31.90	2,289,716	+0.05(+0.15%)
Nov 08, 2018	31.76	32.01	31.72	31.85	3,169,409	+0.33(+1.05%)
Nov 07, 2018	31.25	31.56	31.18	31.52	4,038,201	+0.78(+2.54%)
Nov 06, 2018	30.74	30.83	30.63	30.74	2,591,334	-0.19(-0.62%)
Nov 05, 2018	30.64	31.04	30.57	30.93	3,703,182	+0.93(+3.12%)
Nov 02, 2018	30.39	30.43	29.90	30.00	3,855,601	-0.66(-2.14%)
Nov 01, 2018	30.49	30.82	30.44	30.65	6,562,351	+0.49(+1.61%)
Oct 31, 2018	30.98	31.08	29.79	30.17	8,874,055	-0.42(-1.39%)
Oct 30, 2018	30.17	30.62	30.14	30.59	4,367,582	+0.22(+0.74%)
Oct 29, 2018	30.63	30.77	30.13	30.37	3,102,650	+0.00(+0.00%)
Oct 26, 2018	30.19	30.54	29.93	30.37	4,066,406	-0.16(-0.53%)
Oct 25, 2018	30.18	30.75	29.94	30.53	5,158,772	+0.12(+0.41%)
Oct 24, 2018	31.25	31.37	30.37	30.40	5,213,176	-0.97(-3.10%)
Oct 23, 2018	31.00	31.44	30.98	31.38	4,312,440	+0.10(+0.32%)
Oct 22, 2018	31.41	31.43	31.07	31.28	3,723,095	-0.29(-0.91%)
Oct 19, 2018	31.22	31.59	31.17	31.56	5,443,240	+0.97(+3.18%)
Oct 18, 2018	31.09	31.10	30.47	30.59	2,815,484	-0.10(-0.33%)
Oct 17, 2018	30.64	30.79	30.53	30.69	1,956,040	-0.05(-0.15%)
Oct 16, 2018	30.54	30.76	30.44	30.74	3,548,710	+0.71(+2.37%)
Oct 15, 2018	29.77	30.23	29.76	30.03	4,244,138	+0.44(+1.49%)
Oct 12, 2018	29.73	29.78	29.25	29.59	5,423,040	-0.12(-0.42%)
Oct 11, 2018	30.50	30.53	29.56	29.71	4,514,715	-0.59(-1.94%)
Oct 10, 2018	30.74	30.76	30.30	30.30	3,000,042	-0.19(-0.61%)
Oct 09, 2018	30.03	30.52	29.95	30.48	3,501,816	+0.13(+0.43%)
Oct 08, 2018	30.20	30.40	30.19	30.35	2,695,194	-0.39(-1.28%)
Oct 05, 2018	30.80	30.84	30.64	30.74	2,129,412	-0.27(-0.87%)
Oct 04, 2018	30.95	31.06	30.85	31.01	2,813,483	-0.25(-0.82%)
Oct 03, 2018	31.31	31.48	31.25	31.27	1,910,863	+0.25(+0.80%)
Oct 02, 2018	30.82	31.09	30.80	31.02	1,993,936	+0.09(+0.30%)
Oct 01, 2018	30.91	31.08	30.84	30.93	2,368,951	-0.09(-0.30%)
Sep 28, 2018	31.20	31.22	31.01	31.02	1,731,887	-0.26(-0.84%)
Sep 27, 2018	31.33	31.42	31.25	31.29	2,142,448	-0.02(-0.05%)
Sep 26, 2018	31.29	31.50	31.28	31.30	2,324,421	+0.13(+0.42%)
Sep 25, 2018	31.30	31.36	31.16	31.17	2,563,094	+0.12(+0.40%)
Sep 24, 2018	31.10	31.15	30.98	31.05	1,938,759	-0.08(-0.25%)
Sep 21, 2018	30.88	31.19	30.82	31.12	2,881,212	+0.33(+1.08%)
Sep 20, 2018	30.59	30.84	30.48	30.79	2,570,485	+0.25(+0.81%)
Sep 19, 2018	30.54	30.71	30.49	30.54	3,382,222	-0.06(-0.20%)
Sep 18, 2018	30.22	30.97	30.22	30.61	3,585,506	+0.32(+1.07%)
Sep 17, 2018	30.15	30.40	30.13	30.28	2,441,898	+0.15(+0.51%)
Sep 14, 2018	30.14	30.17	29.96	30.13	2,987,651	-0.25(-0.81%)
Sep 13, 2018	30.37	30.49	30.28	30.37	2,172,566	-0.02(-0.08%)
Sep 12, 2018	30.16	30.44	30.16	30.40	3,198,104	+0.29(+0.95%)
Sep 11, 2018	30.13	30.16	29.89	30.11	3,115,031	-0.24(-0.79%)
Sep 10, 2018	30.43	30.64	30.31	30.35	2,504,343	-0.23(-0.76%)
Sep 07, 2018	30.35	30.64	30.33	30.58	2,609,549	-0.14(-0.45%)
Sep 06, 2018	30.81	30.81	30.43	30.72	3,291,924	-0.27(-0.87%)
Sep 05, 2018	31.05	31.14	30.94	30.99	1,925,362	-0.16(-0.52%)

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.