Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.96	34.27	33.55	34.01	2,983,902	+0.05(+0.14%)
Nov 29, 2018	34.42	34.93	33.30	33.96	2,785,532	-0.70(-2.03%)
Nov 28, 2018	33.40	34.84	33.40	34.66	3,432,151	+1.11(+3.31%)
Nov 27, 2018	33.07	34.02	33.07	33.55	2,754,595	+0.27(+0.80%)
Nov 26, 2018	33.33	33.92	33.15	33.29	1,196,129	+0.16(+0.49%)
Nov 23, 2018	32.67	33.26	32.49	33.12	662,138	+0.16(+0.49%)
Nov 21, 2018		32.96	32.96	32.96	0	+0.23(+0.69%)
Nov 20, 2018	32.85	32.99	32.33	32.74	2,270,482	-0.39(-1.17%)
Nov 19, 2018	32.93	33.37	32.89	33.12	2,607,148	-0.14(-0.43%)
Nov 16, 2018	33.54	33.79	33.11	33.27	1,939,687	-0.60(-1.76%)
Nov 15, 2018	33.82	34.00	33.37	33.86	1,465,551	+0.02(+0.06%)
Nov 14, 2018	33.93	34.54	33.68	33.84	1,687,825	+0.19(+0.56%)
Nov 13, 2018	34.85	34.90	33.48	33.65	2,645,201	-0.74(-2.15%)
Nov 12, 2018	34.47	34.70	34.03	34.39	2,289,225	-0.13(-0.38%)
Nov 09, 2018	34.76	35.21	34.39	34.52	3,459,339	-0.74(-2.09%)
Nov 08, 2018	34.89	35.69	34.70	35.26	1,694,759	+0.21(+0.59%)
Nov 07, 2018	35.00	35.26	34.46	35.05	3,302,991	-0.23(-0.64%)
Nov 06, 2018	33.96	35.65	33.95	35.28	3,821,631	+1.19(+3.50%)
Nov 05, 2018	34.14	34.39	33.59	34.09	3,067,813	+0.03(+0.08%)
Nov 02, 2018	34.05	34.68	33.56	34.06	3,646,890	+0.16(+0.47%)
Nov 01, 2018	34.12	34.12	32.99	33.90	3,393,050	-0.23(-0.67%)
Oct 31, 2018	32.33	34.84	32.07	34.13	6,251,011	+4.15(+13.85%)
Oct 30, 2018	29.66	30.07	29.27	29.97	2,824,428	+0.46(+1.57%)
Oct 29, 2018	30.30	30.47	28.94	29.51	3,065,889	-0.50(-1.67%)
Oct 26, 2018	29.45	30.36	29.15	30.01	1,992,971	+0.39(+1.31%)
Oct 25, 2018	29.62	30.28	29.53	29.62	2,421,599	+0.00(+0.00%)
Oct 24, 2018	29.98	30.23	29.54	29.62	2,083,992	-0.65(-2.16%)
Oct 23, 2018	29.99	30.42	29.62	30.28	1,674,220	-0.35(-1.14%)
Oct 22, 2018	30.62	31.18	30.56	30.63	1,373,676	+0.50(+1.66%)
Oct 19, 2018	31.22	31.54	30.08	30.13	2,011,049	-0.95(-3.04%)
Oct 18, 2018	30.70	31.19	30.39	31.07	3,348,534	+0.23(+0.74%)
Oct 17, 2018	30.79	30.98	30.36	30.84	3,489,238	-0.23(-0.73%)
Oct 16, 2018	30.50	31.09	30.41	31.07	2,347,976	+0.57(+1.86%)
Oct 15, 2018	31.01	31.01	30.46	30.50	1,591,589	-0.61(-1.98%)
Oct 12, 2018	30.76	31.42	30.62	31.12	2,296,922	+0.80(+2.65%)
Oct 11, 2018	30.16	31.02	30.04	30.32	3,873,880	-0.12(-0.40%)
Oct 10, 2018	31.54	31.66	30.42	30.44	2,886,683	-1.22(-3.85%)
Oct 09, 2018	31.38	32.15	31.33	31.66	1,520,699	+0.16(+0.51%)
Oct 08, 2018	31.01	31.63	30.76	31.50	2,363,643	+0.03(+0.09%)
Oct 05, 2018	32.18	32.34	31.25	31.47	1,924,463	-0.61(-1.89%)
Oct 04, 2018	31.81	32.85	31.47	32.07	1,460,579	+0.00(+0.00%)
Oct 03, 2018	32.32	32.61	31.98	32.07	2,130,490	-0.09(-0.26%)
Oct 02, 2018	32.26	32.53	31.78	32.16	2,815,331	-0.47(-1.45%)
Oct 01, 2018	33.31	33.35	32.51	32.63	1,609,086	-0.58(-1.74%)
Sep 28, 2018	33.03	33.53	33.03	33.21	1,534,770	+0.16(+0.49%)
Sep 27, 2018	33.19	33.25	32.83	33.05	1,511,605	-0.12(-0.37%)
Sep 26, 2018	33.01	33.39	32.87	33.17	1,562,012	+0.20(+0.60%)
Sep 25, 2018	32.93	33.47	32.88	32.97	3,042,066	+0.14(+0.43%)
Sep 24, 2018	32.94	32.94	32.34	32.83	2,564,353	-0.52(-1.56%)
Sep 21, 2018	33.38	33.64	33.29	33.35	3,334,798	+0.13(+0.40%)
Sep 20, 2018	33.12	33.46	33.06	33.22	1,928,322	+0.29(+0.89%)
Sep 19, 2018	31.77	33.26	31.77	32.93	3,002,833	+1.08(+3.39%)
Sep 18, 2018	31.51	32.07	31.51	31.85	3,337,490	+0.34(+1.08%)
Sep 17, 2018	31.39	31.85	31.15	31.51	2,443,045	+0.12(+0.39%)
Sep 14, 2018	31.48	31.94	31.38	31.38	2,448,422	+0.03(+0.09%)
Sep 13, 2018	31.31	31.64	31.10	31.36	3,704,791	+0.64(+2.09%)
Sep 12, 2018	30.38	31.05	30.20	30.71	6,373,171	+0.50(+1.66%)
Sep 11, 2018	30.25	30.71	28.47	30.21	16,952,396	-4.65(-13.35%)
Sep 10, 2018	35.99	35.99	34.71	34.86	3,685,024	-1.12(-3.10%)
Sep 07, 2018	35.94	36.26	35.81	35.98	1,345,739	+0.02(+0.05%)
Sep 06, 2018	35.94	36.15	35.79	35.96	1,821,143	-0.07(-0.18%)
Sep 05, 2018	36.06	36.42	35.79	36.03	2,217,703	-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.