Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.21	28.32	28.16	28.29	365,200	-0.11(-0.39%)
Nov 29, 2018	28.47	28.54	28.32	28.40	441,380	-0.47(-1.63%)
Nov 28, 2018	28.50	28.87	28.41	28.87	513,189	+0.59(+2.09%)
Nov 27, 2018	28.27	28.33	28.17	28.28	380,890	-0.07(-0.25%)
Nov 26, 2018	28.21	28.39	28.21	28.35	265,965	+0.34(+1.21%)
Nov 23, 2018	28.01	28.15	28.01	28.01	61,200	-0.17(-0.60%)
Nov 21, 2018		28.18	28.18	28.18	0	+0.19(+0.68%)
Nov 20, 2018	28.16	28.18	27.86	27.99	435,551	-0.46(-1.62%)
Nov 19, 2018	28.63	28.67	28.35	28.45	291,547	-0.14(-0.49%)
Nov 16, 2018	28.40	28.66	28.28	28.59	316,400	+0.17(+0.60%)
Nov 15, 2018	28.31	28.50	28.18	28.42	434,454	-0.16(-0.56%)
Nov 14, 2018	28.69	28.77	28.43	28.58	338,634	+0.20(+0.70%)
Nov 13, 2018	28.55	28.68	28.29	28.38	507,497	-0.11(-0.39%)
Nov 12, 2018	28.70	28.72	28.45	28.49	436,245	-0.18(-0.63%)
Nov 09, 2018	28.65	28.70	28.45	28.67	291,700	+0.05(+0.17%)
Nov 08, 2018	28.75	28.82	28.50	28.62	281,531	-0.12(-0.42%)
Nov 07, 2018	28.64	28.78	28.46	28.74	488,085	+0.00(+0.00%)
Nov 06, 2018	28.67	28.76	28.59	28.74	332,909	+0.13(+0.45%)
Nov 05, 2018	28.69	28.70	28.52	28.61	531,432	-0.09(-0.31%)
Nov 02, 2018	29.00	29.06	28.60	28.70	712,600	-0.22(-0.76%)
Nov 01, 2018	28.72	28.96	28.68	28.92	1,064,326	+0.74(+2.63%)
Oct 31, 2018	28.45	28.48	28.07	28.18	2,208,819	-0.53(-1.85%)
Oct 30, 2018	28.54	28.73	28.47	28.71	945,803	+0.72(+2.57%)
Oct 29, 2018	28.50	28.52	27.73	27.99	565,691	-0.42(-1.48%)
Oct 26, 2018	28.55	28.70	28.29	28.41	1,246,000	-0.67(-2.30%)
Oct 25, 2018	29.55	29.60	28.91	29.08	832,072	-1.29(-4.25%)
Oct 24, 2018	30.99	31.05	30.36	30.37	604,438	-0.56(-1.81%)
Oct 23, 2018	30.73	31.03	30.53	30.93	539,101	-0.45(-1.43%)
Oct 22, 2018	31.57	31.60	31.29	31.38	437,253	-0.09(-0.29%)
Oct 19, 2018	31.56	31.67	31.41	31.47	409,700	+0.02(+0.06%)
Oct 18, 2018	31.74	31.88	31.39	31.45	646,924	-0.07(-0.22%)
Oct 17, 2018	31.60	31.80	31.49	31.52	957,526	-0.11(-0.35%)
Oct 16, 2018	31.35	31.65	31.35	31.63	855,383	+0.62(+2.00%)
Oct 15, 2018	30.80	31.16	30.80	31.01	398,689	+0.15(+0.49%)
Oct 12, 2018	31.04	31.04	30.60	30.86	471,600	+0.33(+1.08%)
Oct 11, 2018	30.76	30.91	30.38	30.53	593,556	-0.18(-0.59%)
Oct 10, 2018	31.31	31.31	30.69	30.71	366,966	-0.60(-1.92%)
Oct 09, 2018	31.13	31.35	30.96	31.31	312,815	-0.24(-0.76%)
Oct 08, 2018	31.45	31.57	31.36	31.55	325,913	+0.09(+0.29%)
Oct 05, 2018	31.63	31.73	31.39	31.46	367,000	-0.02(-0.06%)
Oct 04, 2018	31.55	31.57	31.32	31.48	281,375	-0.19(-0.60%)
Oct 03, 2018	31.93	31.93	31.62	31.67	460,768	-0.40(-1.25%)
Oct 02, 2018	32.10	32.12	32.01	32.07	524,160	+0.08(+0.25%)
Oct 01, 2018	31.91	32.04	31.77	31.99	324,081	+0.34(+1.07%)
Sep 28, 2018	31.64	31.71	31.56	31.65	316,500	+0.04(+0.13%)
Sep 27, 2018	31.83	31.89	31.57	31.61	385,359	-0.36(-1.13%)
Sep 26, 2018	31.93	32.07	31.90	31.97	235,751	+0.22(+0.69%)
Sep 25, 2018	31.77	31.82	31.68	31.75	198,551	+0.22(+0.70%)
Sep 24, 2018	31.64	31.65	31.48	31.53	222,245	-0.15(-0.47%)
Sep 21, 2018	31.67	31.78	31.65	31.68	156,000	+0.01(+0.03%)
Sep 20, 2018	31.53	31.68	31.51	31.67	292,096	-0.01(-0.03%)
Sep 19, 2018	31.75	31.78	31.64	31.68	224,792	-0.18(-0.56%)
Sep 18, 2018	31.72	31.89	31.60	31.86	346,140	+0.72(+2.31%)
Sep 17, 2018	31.02	31.26	31.02	31.14	272,873	+0.17(+0.55%)
Sep 14, 2018	30.68	31.01	30.68	30.97	401,700	+0.63(+2.08%)
Sep 13, 2018	30.73	30.77	30.14	30.34	882,468	-0.13(-0.43%)
Sep 12, 2018	30.32	30.53	30.32	30.47	212,527	-0.22(-0.72%)
Sep 11, 2018	30.57	30.72	30.45	30.69	211,663	+0.05(+0.16%)
Sep 10, 2018	30.72	30.75	30.64	30.64	158,549	+0.04(+0.13%)
Sep 07, 2018	30.65	30.68	30.49	30.60	278,700	-0.41(-1.32%)
Sep 06, 2018	31.02	31.02	30.86	31.01	183,023	-0.08(-0.26%)
Sep 05, 2018	31.13	31.20	31.00	31.09	373,976	-0.36(-1.14%)

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.