Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.79	31.85	31.65	31.83	5,792,832	-0.23(-0.72%)
Nov 29, 2018	32.01	32.13	31.93	32.06	5,268,407	-0.13(-0.40%)
Nov 28, 2018	31.70	32.22	31.56	32.19	4,738,841	+0.44(+1.40%)
Nov 27, 2018	31.67	31.75	31.54	31.75	6,239,126	-0.15(-0.48%)
Nov 26, 2018	31.81	31.93	31.76	31.90	8,316,339	+0.50(+1.58%)
Nov 23, 2018	31.28	31.46	31.27	31.40	3,316,307	-0.26(-0.81%)
Nov 21, 2018		31.66	31.66	31.66	0	+0.40(+1.29%)
Nov 20, 2018	31.34	31.54	31.18	31.26	7,494,991	-0.67(-2.10%)
Nov 19, 2018	32.22	32.25	31.86	31.93	6,008,541	-0.34(-1.05%)
Nov 16, 2018	31.99	32.31	31.93	32.27	11,318,919	+0.01(+0.03%)
Nov 15, 2018	31.84	32.31	31.70	32.26	14,607,246	+0.07(+0.21%)
Nov 14, 2018	32.39	32.42	31.96	32.19	10,070,997	+0.20(+0.61%)
Nov 13, 2018	31.89	32.24	31.87	31.99	8,111,967	+0.27(+0.86%)
Nov 12, 2018	31.99	32.04	31.69	31.72	4,818,185	-0.73(-2.24%)
Nov 09, 2018	32.39	32.47	32.25	32.45	6,934,458	-0.09(-0.26%)
Nov 08, 2018	32.85	32.92	32.48	32.53	3,964,153	-0.50(-1.53%)
Nov 07, 2018	32.96	33.06	32.85	33.04	4,591,818	+0.42(+1.28%)
Nov 06, 2018	32.40	32.62	32.39	32.62	5,364,868	+0.12(+0.37%)
Nov 05, 2018	32.53	32.59	32.39	32.50	5,096,955	-0.09(-0.26%)
Nov 02, 2018	32.77	32.86	32.37	32.58	7,159,086	+0.14(+0.42%)
Nov 01, 2018	32.32	32.45	32.20	32.45	5,588,340	+0.50(+1.58%)
Oct 31, 2018	32.02	32.19	31.93	31.94	5,435,600	+0.18(+0.57%)
Oct 30, 2018	31.46	31.77	31.44	31.76	10,252,351	+0.21(+0.68%)
Oct 29, 2018	31.90	31.98	31.28	31.55	10,781,814	+0.02(+0.05%)
Oct 26, 2018	31.28	31.75	31.04	31.53	25,719,338	-0.13(-0.40%)
Oct 25, 2018	31.55	31.85	31.43	31.66	9,749,200	+0.51(+1.65%)
Oct 24, 2018	31.84	31.88	31.12	31.15	7,850,626	-1.00(-3.11%)
Oct 23, 2018	31.86	32.28	31.68	32.15	10,510,997	-0.25(-0.77%)
Oct 22, 2018	32.58	32.63	32.30	32.39	7,211,402	-0.27(-0.84%)
Oct 19, 2018	32.51	32.85	32.47	32.67	8,724,581	+0.21(+0.65%)
Oct 18, 2018	32.96	33.03	32.35	32.46	9,796,529	-0.66(-2.00%)
Oct 17, 2018	33.25	33.31	33.01	33.12	12,714,127	-0.38(-1.12%)
Oct 16, 2018	33.37	33.52	33.30	33.50	6,310,484	+0.65(+1.98%)
Oct 15, 2018	32.80	32.96	32.75	32.85	6,838,231	+0.05(+0.16%)
Oct 12, 2018	32.97	33.01	32.47	32.80	11,665,806	+0.04(+0.13%)
Oct 11, 2018	33.13	33.23	32.52	32.75	18,051,254	-0.29(-0.88%)
Oct 10, 2018	33.56	33.59	32.96	33.04	12,064,062	-0.78(-2.30%)
Oct 09, 2018	33.60	33.93	33.54	33.82	9,770,659	-0.07(-0.20%)
Oct 08, 2018	33.64	33.89	33.60	33.89	5,104,563	-0.31(-0.90%)
Oct 05, 2018	34.31	34.37	34.05	34.20	6,633,550	-0.29(-0.84%)
Oct 04, 2018	34.76	34.79	34.36	34.49	5,000,503	-0.44(-1.27%)
Oct 03, 2018	35.07	35.13	34.90	34.93	5,756,219	+0.11(+0.32%)
Oct 02, 2018	34.77	34.90	34.72	34.82	3,856,500	-0.23(-0.66%)
Oct 01, 2018	35.29	35.33	35.04	35.05	3,975,547	+0.00(+0.01%)
Sep 28, 2018	34.96	35.22	34.94	35.05	3,946,553	-0.56(-1.57%)
Sep 27, 2018	35.67	35.85	35.57	35.61	3,405,458	-0.19(-0.53%)
Sep 26, 2018	35.69	36.04	35.68	35.80	13,961,648	-0.03(-0.07%)
Sep 25, 2018	35.89	35.97	35.78	35.82	3,741,665	+0.11(+0.30%)
Sep 24, 2018	35.92	35.95	35.70	35.72	3,849,998	-0.17(-0.46%)
Sep 21, 2018	35.87	35.94	35.83	35.88	3,917,421	+0.00(+0.00%)
Sep 20, 2018	35.80	35.94	35.69	35.88	5,867,617	+0.65(+1.84%)
Sep 19, 2018	35.12	35.29	35.12	35.23	7,316,305	+0.11(+0.32%)
Sep 18, 2018	35.02	35.21	35.02	35.12	12,199,245	+0.23(+0.66%)
Sep 17, 2018	35.03	35.10	34.87	34.89	5,592,673	+0.06(+0.17%)
Sep 14, 2018	34.90	34.98	34.73	34.83	7,881,406	-0.10(-0.29%)
Sep 13, 2018	34.96	35.05	34.79	34.93	7,256,178	+0.36(+1.04%)
Sep 12, 2018	34.49	34.74	34.47	34.57	9,582,752	+0.06(+0.17%)
Sep 11, 2018	34.23	34.51	34.16	34.51	14,236,062	+0.04(+0.12%)
Sep 10, 2018	34.51	34.55	34.43	34.47	5,080,759	+0.38(+1.13%)
Sep 07, 2018	34.02	34.23	33.98	34.09	5,437,054	-0.32(-0.92%)
Sep 06, 2018	34.51	34.64	34.26	34.40	7,342,077	-0.17(-0.49%)
Sep 05, 2018	34.75	34.79	34.48	34.57	15,378,297	-0.34(-0.98%)

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.