Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.17	33.21	33.16	33.21	1,607,470	+0.02(+0.06%)
Nov 29, 2018	33.18	33.20	33.13	33.18	1,433,206	-0.03(-0.09%)
Nov 28, 2018	33.21	33.23	33.14	33.21	1,878,018	+0.00(+0.00%)
Nov 27, 2018	33.26	33.26	33.20	33.21	463,174	-0.06(-0.19%)
Nov 26, 2018	33.23	33.28	33.23	33.28	1,447,846	-0.01(-0.02%)
Nov 23, 2018	33.21	33.28	33.21	33.28	908,205	+0.07(+0.22%)
Nov 21, 2018		33.21	33.21	33.21	0	-0.07(-0.21%)
Nov 20, 2018	33.30	33.31	33.27	33.28	1,321,806	-0.03(-0.09%)
Nov 19, 2018	33.32	33.38	33.31	33.31	3,072,042	-0.08(-0.24%)
Nov 16, 2018	33.44	33.45	33.37	33.39	1,872,911	-0.08(-0.24%)
Nov 15, 2018	33.53	33.53	33.45	33.47	1,212,544	-0.05(-0.15%)
Nov 14, 2018	33.54	33.55	33.51	33.52	764,128	-0.01(-0.04%)
Nov 13, 2018	33.54	33.54	33.52	33.54	963,663	-0.01(-0.04%)
Nov 12, 2018	33.56	33.57	33.54	33.55	309,652	+0.00(+0.00%)
Nov 09, 2018	33.55	33.57	33.54	33.55	509,344	-0.01(-0.02%)
Nov 08, 2018	33.55	33.57	33.55	33.56	890,469	-0.03(-0.09%)
Nov 07, 2018	33.55	33.59	33.55	33.59	792,446	+0.04(+0.13%)
Nov 06, 2018	33.54	33.55	33.54	33.54	681,092	-0.02(-0.06%)
Nov 05, 2018	33.52	33.56	33.51	33.56	1,230,570	+0.06(+0.19%)
Nov 02, 2018	33.50	33.52	33.49	33.50	973,236	-0.01(-0.02%)
Nov 01, 2018	33.49	33.51	33.46	33.51	3,451,144	+0.03(+0.09%)
Oct 31, 2018	33.48	33.49	33.46	33.48	608,514	-0.01(-0.04%)
Oct 30, 2018	33.49	33.50	33.47	33.49	1,071,573	+0.00(+0.00%)
Oct 29, 2018	33.51	33.53	33.49	33.49	2,328,819	+0.00(+0.00%)
Oct 26, 2018	33.53	33.53	33.49	33.49	1,522,623	-0.04(-0.11%)
Oct 25, 2018	33.57	33.57	33.52	33.53	3,189,650	-0.02(-0.06%)
Oct 24, 2018	33.59	33.60	33.55	33.55	1,679,746	-0.04(-0.13%)
Oct 23, 2018	33.59	33.61	33.59	33.59	795,964	-0.01(-0.02%)
Oct 22, 2018	33.63	33.63	33.60	33.60	599,839	+0.01(+0.04%)
Oct 19, 2018	33.63	33.64	33.58	33.58	3,095,808	-0.01(-0.02%)
Oct 18, 2018	33.61	33.63	33.59	33.59	496,743	-0.02(-0.06%)
Oct 17, 2018	33.62	33.63	33.60	33.61	482,621	-0.01(-0.04%)
Oct 16, 2018	33.63	33.63	33.60	33.63	905,335	+0.01(+0.02%)
Oct 15, 2018	33.61	33.62	33.60	33.62	829,132	+0.01(+0.04%)
Oct 12, 2018	33.63	33.63	33.58	33.61	578,374	+0.01(+0.02%)
Oct 11, 2018	33.63	33.63	33.46	33.60	1,618,175	-0.02(-0.06%)
Oct 10, 2018	33.63	33.63	33.61	33.62	612,653	+0.02(+0.06%)
Oct 09, 2018	33.61	33.61	33.59	33.60	318,899	-0.02(-0.06%)
Oct 08, 2018	33.61	33.62	33.59	33.62	806,772	+0.01(+0.02%)
Oct 05, 2018	33.61	33.62	33.59	33.61	1,001,973	+0.03(+0.08%)
Oct 04, 2018	33.61	33.61	33.58	33.58	975,738	-0.02(-0.06%)
Oct 03, 2018	33.61	33.62	33.60	33.61	707,514	-0.01(-0.02%)
Oct 02, 2018	33.60	33.61	33.59	33.61	1,260,183	+0.00(+0.00%)
Oct 01, 2018	33.61	33.62	33.60	33.61	1,403,980	+0.04(+0.11%)
Sep 28, 2018	33.57	33.61	33.57	33.58	1,247,852	-0.01(-0.02%)
Sep 27, 2018	33.58	33.59	33.57	33.58	207,608	+0.01(+0.02%)
Sep 26, 2018	33.56	33.58	33.56	33.58	485,681	+0.02(+0.06%)
Sep 25, 2018	33.54	33.56	33.54	33.56	363,049	+0.01(+0.04%)
Sep 24, 2018	33.51	33.54	33.51	33.54	489,700	+0.01(+0.04%)
Sep 21, 2018	33.53	33.54	33.51	33.53	1,180,587	+0.01(+0.02%)
Sep 20, 2018	33.51	33.52	33.50	33.52	507,497	+0.04(+0.11%)
Sep 19, 2018	33.50	33.51	33.49	33.49	772,096	-0.01(-0.02%)
Sep 18, 2018	33.49	33.51	33.48	33.49	573,018	+0.01(+0.02%)
Sep 17, 2018	33.47	33.49	33.46	33.49	1,542,288	+0.03(+0.08%)
Sep 14, 2018	33.46	33.47	33.44	33.46	1,483,067	+0.01(+0.02%)
Sep 13, 2018	33.46	33.47	33.44	33.45	481,836	+0.00(+0.00%)
Sep 12, 2018	33.44	33.45	33.43	33.45	792,955	+0.00(+0.00%)
Sep 11, 2018	33.43	33.45	33.41	33.45	995,268	+0.04(+0.13%)
Sep 10, 2018	33.44	33.44	33.39	33.41	454,622	+0.03(+0.09%)
Sep 07, 2018	33.40	33.40	33.38	33.38	365,232	-0.01(-0.02%)
Sep 06, 2018	33.40	33.41	33.38	33.39	671,973	-0.01(-0.02%)
Sep 05, 2018	33.41	33.41	33.38	33.39	500,989	+0.01(+0.04%)

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.