Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.05	35.22	33.98	35.17	19,538,284	+1.10(+3.24%)
Nov 29, 2018	34.10	34.26	33.64	34.07	8,385,474	-0.18(-0.51%)
Nov 28, 2018	34.07	34.29	33.31	34.25	13,413,879	+0.24(+0.71%)
Nov 27, 2018	34.54	34.80	33.56	34.01	27,568,836	-0.89(-2.55%)
Nov 26, 2018	33.50	35.91	33.41	34.90	32,750,024	+1.59(+4.79%)
Nov 23, 2018	32.74	33.47	32.62	33.30	4,565,338	+0.35(+1.07%)
Nov 21, 2018		32.95	32.95	32.95	0	+0.43(+1.31%)
Nov 20, 2018	32.53	33.01	32.30	32.52	11,148,648	-0.55(-1.65%)
Nov 19, 2018	33.13	33.34	32.82	33.07	12,506,125	-0.06(-0.20%)
Nov 16, 2018	32.74	33.17	32.45	33.13	12,603,583	+0.19(+0.56%)
Nov 15, 2018	32.36	32.99	31.37	32.95	19,064,688	+0.30(+0.91%)
Nov 14, 2018	33.55	33.66	32.42	32.65	11,742,571	-0.65(-1.95%)
Nov 13, 2018	33.29	33.97	33.10	33.30	9,271,608	+0.22(+0.67%)
Nov 12, 2018	33.03	33.40	32.86	33.08	10,855,353	-0.01(-0.03%)
Nov 09, 2018	33.48	33.77	32.76	33.09	9,750,962	-0.81(-2.38%)
Nov 08, 2018	33.75	34.19	33.63	33.89	11,562,196	-0.29(-0.84%)
Nov 07, 2018	34.04	34.29	33.71	34.18	10,203,028	+0.39(+1.15%)
Nov 06, 2018	33.53	33.88	33.45	33.79	12,070,961	+0.19(+0.58%)
Nov 05, 2018	33.37	33.73	33.23	33.60	12,377,275	+0.20(+0.61%)
Nov 02, 2018	34.11	34.55	32.95	33.39	14,315,760	-0.41(-1.21%)
Nov 01, 2018	33.59	34.01	33.08	33.80	16,429,553	-0.11(-0.33%)
Oct 31, 2018	33.34	34.34	32.81	33.91	40,757,096	+2.83(+9.09%)
Oct 30, 2018	30.75	31.44	30.60	31.09	17,571,068	+0.38(+1.24%)
Oct 29, 2018	31.61	31.79	30.34	30.71	21,091,002	+0.44(+1.47%)
Oct 26, 2018	29.36	30.47	29.32	30.26	19,462,650	+0.60(+2.03%)
Oct 25, 2018	28.91	29.84	28.79	29.66	18,086,282	+1.33(+4.71%)
Oct 24, 2018	29.46	29.71	28.32	28.32	20,262,264	-1.45(-4.86%)
Oct 23, 2018	28.68	30.03	28.63	29.77	17,884,576	+0.72(+2.49%)
Oct 22, 2018	29.15	29.28	28.76	29.05	11,924,490	+0.13(+0.45%)
Oct 19, 2018	28.47	29.17	28.33	28.92	13,761,507	+0.11(+0.39%)
Oct 18, 2018	29.39	29.48	28.70	28.81	15,482,001	-0.79(-2.66%)
Oct 17, 2018	29.71	29.93	29.27	29.59	9,816,609	-0.38(-1.27%)
Oct 16, 2018	30.09	30.16	29.53	29.97	12,814,587	+0.20(+0.68%)
Oct 15, 2018	29.37	30.08	29.35	29.77	14,696,436	+0.31(+1.04%)
Oct 12, 2018	30.34	30.34	29.19	29.46	16,130,977	-0.48(-1.61%)
Oct 11, 2018	30.22	31.05	29.83	29.95	19,437,256	-0.27(-0.89%)
Oct 10, 2018	30.21	30.55	29.77	30.21	18,583,640	-0.05(-0.15%)
Oct 09, 2018	31.51	31.51	30.21	30.26	21,491,628	-1.48(-4.67%)
Oct 08, 2018	31.35	31.76	31.28	31.74	9,069,269	+0.12(+0.38%)
Oct 05, 2018	31.89	31.98	31.48	31.62	11,597,144	-0.12(-0.38%)
Oct 04, 2018	31.61	32.12	31.47	31.74	20,404,572	+0.23(+0.74%)
Oct 03, 2018	32.46	32.49	31.30	31.51	30,532,760	+0.65(+2.10%)
Oct 02, 2018	31.47	31.83	30.77	30.86	24,525,170	-0.83(-2.63%)
Oct 01, 2018	31.79	32.01	31.50	31.70	14,830,142	+0.49(+1.57%)
Sep 28, 2018	31.11	31.23	30.85	31.21	9,534,202	+0.00(+0.00%)
Sep 27, 2018	31.06	31.28	30.84	31.21	12,579,157	-0.06(-0.18%)
Sep 26, 2018	31.04	31.51	30.91	31.26	19,501,380	+0.17(+0.54%)
Sep 25, 2018	31.96	32.14	31.05	31.10	15,970,364	-1.11(-3.45%)
Sep 24, 2018	32.48	32.79	31.93	32.21	10,758,163	-0.53(-1.61%)
Sep 21, 2018	33.65	33.82	32.59	32.74	29,317,406	-0.70(-2.11%)
Sep 20, 2018	33.28	33.78	33.12	33.44	12,290,030	+0.32(+0.98%)
Sep 19, 2018	32.77	33.31	32.72	33.12	11,801,441	+0.58(+1.79%)
Sep 18, 2018	32.60	32.65	32.06	32.53	9,567,124	+0.07(+0.23%)
Sep 17, 2018	31.98	32.64	31.89	32.46	11,765,345	+0.36(+1.13%)
Sep 14, 2018	31.95	32.21	31.82	32.10	14,730,615	+0.35(+1.11%)
Sep 13, 2018	31.75	31.96	31.42	31.74	15,998,584	+0.18(+0.56%)
Sep 12, 2018	31.23	31.97	31.23	31.57	10,102,503	+0.27(+0.86%)
Sep 11, 2018	31.44	31.48	30.99	31.30	9,194,036	-0.09(-0.30%)
Sep 10, 2018	31.44	31.74	31.35	31.39	11,518,030	-0.04(-0.12%)
Sep 07, 2018	31.84	31.85	31.15	31.43	14,251,995	-0.44(-1.37%)
Sep 06, 2018	32.44	32.68	31.86	31.86	13,932,106	-0.49(-1.52%)
Sep 05, 2018	32.64	32.64	32.14	32.36	13,921,410	-0.28(-0.87%)

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.