Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.67	33.73	33.63	33.66	206,658	+0.00(+0.00%)
Nov 29, 2018	33.68	33.74	33.64	33.66	282,891	-0.04(-0.13%)
Nov 28, 2018	33.60	33.75	33.58	33.70	328,235	+0.09(+0.26%)
Nov 27, 2018	33.65	33.65	33.57	33.62	264,693	-0.09(-0.26%)
Nov 26, 2018	33.65	33.74	33.60	33.70	248,655	+0.10(+0.30%)
Nov 23, 2018	33.57	33.64	33.57	33.60	40,060	+0.01(+0.02%)
Nov 21, 2018		33.60	33.60	33.60	0	+0.03(+0.08%)
Nov 20, 2018	33.52	33.63	33.38	33.57	545,438	-0.01(-0.04%)
Nov 19, 2018	33.64	33.66	33.54	33.59	183,009	-0.09(-0.26%)
Nov 16, 2018	33.66	33.72	33.59	33.67	340,568	-0.08(-0.23%)
Nov 15, 2018	33.78	33.81	33.68	33.75	813,801	-0.07(-0.21%)
Nov 14, 2018	33.91	33.93	33.75	33.82	242,211	-0.02(-0.06%)
Nov 13, 2018	33.92	33.96	33.84	33.84	141,927	-0.04(-0.13%)
Nov 12, 2018	34.05	34.05	33.88	33.89	620,159	-0.12(-0.34%)
Nov 09, 2018	34.09	34.09	33.93	34.00	256,328	-0.12(-0.34%)
Nov 08, 2018	34.08	34.15	34.08	34.12	223,052	-0.01(-0.02%)
Nov 07, 2018	34.03	34.13	34.03	34.13	405,243	+0.11(+0.32%)
Nov 06, 2018	34.02	34.05	34.00	34.02	202,208	-0.02(-0.06%)
Nov 05, 2018	33.99	34.05	33.99	34.04	322,876	+0.06(+0.17%)
Nov 02, 2018	34.00	34.04	33.93	33.98	938,575	-0.03(-0.08%)
Nov 01, 2018	33.87	34.02	33.87	34.01	2,514,919	+0.17(+0.51%)
Oct 31, 2018	33.87	33.90	33.84	33.84	343,036	-0.04(-0.13%)
Oct 30, 2018	33.85	33.90	33.80	33.88	352,284	+0.08(+0.23%)
Oct 29, 2018	33.90	33.90	33.78	33.80	129,957	-0.04(-0.11%)
Oct 26, 2018	33.87	33.94	33.81	33.84	166,675	-0.12(-0.36%)
Oct 25, 2018	33.92	33.97	33.87	33.96	370,542	+0.08(+0.23%)
Oct 24, 2018	33.97	34.06	33.87	33.88	277,443	-0.12(-0.34%)
Oct 23, 2018	33.97	34.02	33.92	34.00	294,018	-0.05(-0.14%)
Oct 22, 2018	34.04	34.09	34.01	34.04	153,922	+0.02(+0.06%)
Oct 19, 2018	34.04	34.11	33.97	34.02	134,811	-0.01(-0.02%)
Oct 18, 2018	34.08	34.14	33.98	34.03	207,486	-0.07(-0.20%)
Oct 17, 2018	34.07	34.17	34.04	34.10	331,104	+0.03(+0.09%)
Oct 16, 2018	34.07	34.14	34.05	34.06	585,430	+0.03(+0.08%)
Oct 15, 2018	34.03	34.11	34.01	34.04	165,924	-0.06(-0.19%)
Oct 12, 2018	34.04	34.11	34.01	34.10	308,659	+0.18(+0.53%)
Oct 11, 2018	33.86	34.02	33.86	33.92	292,770	+0.06(+0.19%)
Oct 10, 2018	34.06	34.06	33.85	33.86	434,239	-0.21(-0.61%)
Oct 09, 2018	34.06	34.17	34.05	34.06	204,930	-0.06(-0.19%)
Oct 08, 2018	34.14	34.19	33.99	34.13	91,977	+0.02(+0.06%)
Oct 05, 2018	34.16	34.21	34.09	34.11	205,354	-0.07(-0.21%)
Oct 04, 2018	34.27	34.27	34.15	34.18	171,609	-0.09(-0.27%)
Oct 03, 2018	34.29	34.37	34.24	34.27	183,327	-0.03(-0.08%)
Oct 02, 2018	34.28	34.34	34.27	34.30	184,393	-0.03(-0.08%)
Oct 01, 2018	34.27	34.34	34.27	34.33	811,486	+0.05(+0.15%)
Sep 28, 2018	34.24	34.32	34.22	34.28	159,487	+0.02(+0.06%)
Sep 27, 2018	34.22	34.28	34.20	34.26	116,764	+0.04(+0.10%)
Sep 26, 2018	34.22	34.27	34.22	34.22	131,049	+0.02(+0.06%)
Sep 25, 2018	34.16	34.23	34.14	34.20	95,871	-0.03(-0.08%)
Sep 24, 2018	34.17	34.23	34.14	34.23	159,881	+0.04(+0.10%)
Sep 21, 2018	34.19	34.25	34.18	34.19	163,809	-0.04(-0.10%)
Sep 20, 2018	34.20	34.25	34.18	34.23	91,343	+0.02(+0.06%)
Sep 19, 2018	34.24	34.25	34.19	34.21	121,424	-0.02(-0.06%)
Sep 18, 2018	34.24	34.28	34.21	34.23	108,493	-0.02(-0.06%)
Sep 17, 2018	34.27	34.29	34.22	34.25	153,079	-0.02(-0.06%)
Sep 14, 2018	34.21	34.28	34.17	34.27	141,224	+0.03(+0.07%)
Sep 13, 2018	34.24	34.27	34.24	34.25	165,680	+0.03(+0.08%)
Sep 12, 2018	34.19	34.22	34.18	34.22	206,483	+0.04(+0.10%)
Sep 11, 2018	34.15	34.19	34.15	34.18	243,021	+0.02(+0.06%)
Sep 10, 2018	34.15	34.20	34.14	34.16	106,657	+0.01(+0.04%)
Sep 07, 2018	34.08	34.17	34.03	34.15	203,058	+0.01(+0.02%)
Sep 06, 2018	34.13	34.16	34.10	34.14	84,458	+0.00(+0.00%)
Sep 05, 2018	34.13	34.16	34.12	34.14	107,790	+0.01(+0.02%)

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.