Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.74	33.28	32.44	32.53	23,383,492	-0.30(-0.93%)
Nov 29, 2018	33.31	33.49	32.61	32.83	5,489,597	-0.49(-1.47%)
Nov 28, 2018	32.80	33.38	32.58	33.32	5,375,703	+0.77(+2.37%)
Nov 27, 2018	33.07	33.13	32.50	32.55	3,943,897	-0.51(-1.54%)
Nov 26, 2018	32.71	33.13	32.64	33.06	4,214,648	+0.52(+1.61%)
Nov 23, 2018	32.00	32.81	32.00	32.54	2,999,461	+0.24(+0.73%)
Nov 21, 2018		32.30	32.30	32.30	0	+0.23(+0.71%)
Nov 20, 2018	32.80	32.88	31.60	32.07	7,603,752	-1.01(-3.04%)
Nov 19, 2018	33.16	33.32	32.91	33.08	4,625,418	-0.16(-0.48%)
Nov 16, 2018	33.36	33.60	32.90	33.24	4,189,251	+0.06(+0.18%)
Nov 15, 2018	32.85	33.43	32.75	33.18	5,552,350	+0.14(+0.41%)
Nov 14, 2018	33.36	33.81	32.80	33.05	7,457,519	-0.30(-0.91%)
Nov 13, 2018	33.88	33.93	33.12	33.35	7,393,873	-0.34(-1.01%)
Nov 12, 2018	32.55	34.18	32.47	33.69	12,208,278	+1.29(+3.97%)
Nov 09, 2018	31.20	32.94	31.17	32.40	9,527,771	+1.09(+3.49%)
Nov 08, 2018	31.89	32.97	30.53	31.31	10,025,884	-1.19(-3.67%)
Nov 07, 2018	32.46	32.69	32.26	32.50	5,883,396	+0.38(+1.19%)
Nov 06, 2018	32.42	32.69	32.06	32.12	4,168,500	-0.30(-0.91%)
Nov 05, 2018	31.85	32.49	31.85	32.42	4,753,237	+0.74(+2.35%)
Nov 02, 2018	31.46	31.93	31.28	31.67	4,366,226	+0.30(+0.94%)
Nov 01, 2018	30.73	31.38	30.68	31.38	5,066,645	+0.74(+2.43%)
Oct 31, 2018	30.29	31.16	30.29	30.63	5,640,780	+0.41(+1.37%)
Oct 30, 2018	29.94	30.39	29.91	30.22	4,147,101	+0.27(+0.90%)
Oct 29, 2018	30.27	30.63	29.72	29.95	5,323,029	-0.13(-0.42%)
Oct 26, 2018	30.02	30.52	29.67	30.07	7,262,033	-0.27(-0.89%)
Oct 25, 2018	30.31	30.55	30.25	30.35	3,693,394	+0.04(+0.14%)
Oct 24, 2018	30.69	31.06	30.30	30.30	4,040,204	-0.30(-0.97%)
Oct 23, 2018	30.96	31.03	30.27	30.60	4,894,815	-0.69(-2.19%)
Oct 22, 2018	31.23	31.44	30.67	31.28	2,571,135	+0.14(+0.46%)
Oct 19, 2018	31.16	31.66	31.12	31.14	3,450,346	-0.03(-0.11%)
Oct 18, 2018	31.64	31.99	30.93	31.17	6,601,919	-0.56(-1.76%)
Oct 17, 2018	31.77	31.89	31.20	31.73	3,488,761	-0.13(-0.40%)
Oct 16, 2018	31.23	32.16	31.20	31.86	4,043,262	+0.91(+2.92%)
Oct 15, 2018	30.89	31.21	30.78	30.95	3,534,524	+0.19(+0.63%)
Oct 12, 2018	30.89	31.11	30.33	30.76	4,641,846	+0.33(+1.08%)
Oct 11, 2018	30.68	30.82	30.17	30.43	5,875,572	-0.39(-1.26%)
Oct 10, 2018	31.50	31.98	30.79	30.82	4,928,218	-0.83(-2.62%)
Oct 09, 2018	31.55	31.80	31.36	31.65	3,349,341	+0.11(+0.35%)
Oct 08, 2018	31.56	31.92	31.50	31.54	3,434,133	+0.08(+0.24%)
Oct 05, 2018	31.02	31.80	31.01	31.46	4,709,360	+0.49(+1.58%)
Oct 04, 2018	31.17	31.33	30.75	30.97	4,455,271	-0.32(-1.03%)
Oct 03, 2018	31.99	32.35	31.27	31.29	5,052,184	-0.58(-1.80%)
Oct 02, 2018	31.96	32.18	31.44	31.87	4,824,805	+0.05(+0.16%)
Oct 01, 2018	31.70	31.88	31.37	31.82	7,065,457	+0.19(+0.59%)
Sep 28, 2018	30.74	31.65	30.74	31.63	4,882,226	+0.80(+2.61%)
Sep 27, 2018	30.12	30.87	30.09	30.83	4,568,732	+0.75(+2.50%)
Sep 26, 2018	30.32	30.42	30.03	30.07	4,174,143	-0.19(-0.64%)
Sep 25, 2018	30.58	30.58	29.90	30.27	3,664,728	-0.25(-0.83%)
Sep 24, 2018	30.57	30.83	30.44	30.52	3,833,226	-0.06(-0.19%)
Sep 21, 2018	30.24	30.78	30.24	30.58	6,042,274	+0.28(+0.92%)
Sep 20, 2018	30.29	30.52	30.03	30.30	5,133,187	+0.21(+0.70%)
Sep 19, 2018	30.53	30.60	29.89	30.09	3,216,247	-0.25(-0.84%)
Sep 18, 2018	30.12	30.55	30.04	30.35	2,783,455	+0.32(+1.07%)
Sep 17, 2018	30.66	30.73	30.02	30.02	4,114,238	-0.63(-2.04%)
Sep 14, 2018	30.50	31.01	30.50	30.65	3,158,413	+0.06(+0.19%)
Sep 13, 2018	30.35	30.76	30.00	30.59	4,264,560	+0.34(+1.12%)
Sep 12, 2018	29.98	30.31	29.91	30.25	3,247,040	+0.30(+1.02%)
Sep 11, 2018	29.64	30.04	29.58	29.95	2,696,225	+0.13(+0.43%)
Sep 10, 2018	29.66	29.93	29.44	29.82	3,080,985	+0.39(+1.32%)
Sep 07, 2018	29.33	29.50	29.19	29.43	3,664,833	-0.15(-0.51%)
Sep 06, 2018	29.79	29.96	29.51	29.58	4,468,548	-0.25(-0.82%)
Sep 05, 2018	30.19	30.19	29.47	29.83	7,395,832	-0.30(-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.