Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.24	35.28	34.32	34.78	237,400	-0.41(-1.17%)
Nov 29, 2018	34.94	35.32	34.89	35.19	246,222	+0.24(+0.69%)
Nov 28, 2018	34.14	35.06	34.05	34.95	339,747	+0.84(+2.46%)
Nov 27, 2018	34.44	34.71	34.06	34.11	246,851	-0.59(-1.70%)
Nov 26, 2018	34.25	34.85	34.25	34.70	421,086	+0.61(+1.79%)
Nov 23, 2018	34.14	34.27	34.00	34.09	81,900	-0.25(-0.73%)
Nov 21, 2018		34.34	34.34	34.34	0	+0.08(+0.23%)
Nov 20, 2018	34.18	35.10	33.98	34.26	696,019	-0.31(-0.90%)
Nov 19, 2018	34.54	34.88	34.33	34.57	362,539	-0.16(-0.46%)
Nov 16, 2018	34.21	34.95	34.12	34.73	244,400	+0.39(+1.14%)
Nov 15, 2018	34.04	34.42	33.52	34.34	381,784	-0.06(-0.17%)
Nov 14, 2018	35.44	35.51	34.33	34.40	457,865	-0.73(-2.08%)
Nov 13, 2018	35.13	35.36	34.78	35.13	408,543	+0.19(+0.54%)
Nov 12, 2018	35.21	35.55	34.82	34.94	571,192	-0.40(-1.13%)
Nov 09, 2018	33.06	36.27	32.78	35.34	1,157,400	+1.89(+5.65%)
Nov 08, 2018	33.21	33.69	32.81	33.45	515,899	+0.12(+0.36%)
Nov 07, 2018	32.86	33.40	32.38	33.33	559,909	+0.49(+1.49%)
Nov 06, 2018	33.25	33.52	32.59	32.84	389,819	-0.61(-1.82%)
Nov 05, 2018	33.61	33.74	33.41	33.45	348,081	-0.07(-0.21%)
Nov 02, 2018	34.02	34.28	33.49	33.52	332,800	-0.43(-1.27%)
Nov 01, 2018	33.69	34.08	33.46	33.95	286,397	+0.34(+1.01%)
Oct 31, 2018	33.28	33.79	33.08	33.61	290,160	+0.58(+1.76%)
Oct 30, 2018	32.10	33.09	32.10	33.03	268,928	+0.94(+2.93%)
Oct 29, 2018	32.14	32.58	31.75	32.09	249,546	+0.36(+1.13%)
Oct 26, 2018	32.13	32.22	31.51	31.73	408,800	-0.62(-1.92%)
Oct 25, 2018	32.19	32.63	32.11	32.35	294,038	+0.28(+0.87%)
Oct 24, 2018	32.60	33.02	32.04	32.07	364,428	-0.63(-1.93%)
Oct 23, 2018	32.60	32.88	32.00	32.70	273,229	-0.18(-0.55%)
Oct 22, 2018	32.99	33.23	32.68	32.88	261,516	-0.12(-0.36%)
Oct 19, 2018	33.10	33.26	32.84	33.00	449,300	-0.06(-0.18%)
Oct 18, 2018	33.40	33.40	32.63	33.06	234,043	-0.35(-1.05%)
Oct 17, 2018	33.84	33.85	33.27	33.41	329,703	-0.50(-1.47%)
Oct 16, 2018	33.74	34.16	33.57	33.91	370,643	+0.42(+1.25%)
Oct 15, 2018	33.13	33.75	33.05	33.49	243,976	+0.36(+1.09%)
Oct 12, 2018	33.79	34.03	32.96	33.13	521,900	-0.12(-0.36%)
Oct 11, 2018	33.19	33.94	33.19	33.25	582,429	-0.19(-0.57%)
Oct 10, 2018	34.84	35.17	33.36	33.44	489,376	-1.40(-4.02%)
Oct 09, 2018	35.75	36.12	33.09	34.84	1,142,758	-1.28(-3.54%)
Oct 08, 2018	36.50	36.77	36.05	36.12	178,024	-0.39(-1.07%)
Oct 05, 2018	36.10	36.67	36.10	36.51	218,100	+0.33(+0.91%)
Oct 04, 2018	36.15	36.57	36.11	36.18	279,422	-0.14(-0.39%)
Oct 03, 2018	36.35	36.48	36.04	36.32	257,008	+0.07(+0.19%)
Oct 02, 2018	36.18	36.59	36.10	36.25	237,725	+0.08(+0.22%)
Oct 01, 2018	36.34	36.46	35.86	36.17	370,527	+0.04(+0.11%)
Sep 28, 2018	36.42	36.42	36.00	36.13	296,800	-0.25(-0.69%)
Sep 27, 2018	36.33	36.55	36.03	36.38	197,771	+0.14(+0.39%)
Sep 26, 2018	36.50	36.73	36.15	36.24	226,271	-0.30(-0.82%)
Sep 25, 2018	36.38	36.78	36.12	36.54	386,583	+0.26(+0.72%)
Sep 24, 2018	36.69	36.76	36.10	36.28	233,766	-0.40(-1.09%)
Sep 21, 2018	37.38	37.41	36.66	36.68	221,600	-0.69(-1.85%)
Sep 20, 2018	37.15	37.50	36.93	37.37	386,193	+0.39(+1.05%)
Sep 19, 2018	37.44	37.53	36.96	36.98	226,154	-0.54(-1.44%)
Sep 18, 2018	37.43	37.71	37.38	37.52	185,831	-0.06(-0.16%)
Sep 17, 2018	37.89	37.95	37.36	37.58	179,161	-0.31(-0.82%)
Sep 14, 2018	37.75	38.12	37.64	37.89	247,000	+0.04(+0.11%)
Sep 13, 2018	37.88	38.30	37.76	37.85	215,231	+0.00(+0.00%)
Sep 12, 2018	37.75	38.28	37.51	37.85	457,333	+0.15(+0.40%)
Sep 11, 2018	37.73	37.91	37.47	37.70	327,024	+0.21(+0.56%)
Sep 10, 2018	37.17	37.63	37.17	37.49	423,085	+0.24(+0.64%)
Sep 07, 2018	37.54	37.70	37.18	37.25	205,800	-0.48(-1.27%)
Sep 06, 2018	37.76	38.20	37.64	37.73	179,679	-0.16(-0.42%)
Sep 05, 2018	38.33	38.40	37.61	37.89	213,212	-0.37(-0.97%)

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.