Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.48	33.58	33.36	33.53	21,558,504	-0.04(-0.13%)
Nov 29, 2018	33.59	33.78	33.42	33.58	26,484,016	-0.23(-0.68%)
Nov 28, 2018	33.27	33.82	33.03	33.80	31,249,438	+0.74(+2.22%)
Nov 27, 2018	32.73	33.07	32.67	33.07	19,534,946	+0.24(+0.72%)
Nov 26, 2018	32.90	33.01	32.73	32.83	25,918,272	+0.23(+0.70%)
Nov 23, 2018	32.56	32.77	32.55	32.60	13,769,823	-0.35(-1.05%)
Nov 21, 2018		32.95	32.95	32.95	0	+0.61(+1.88%)
Nov 20, 2018	32.50	32.65	32.21	32.34	22,854,780	-0.69(-2.10%)
Nov 19, 2018	33.23	33.27	32.92	33.04	26,774,822	-0.41(-1.24%)
Nov 16, 2018	33.09	33.57	33.00	33.45	21,520,866	+0.12(+0.35%)
Nov 15, 2018	32.94	33.52	32.94	33.33	23,648,460	+0.64(+1.96%)
Nov 14, 2018	32.77	32.88	32.39	32.69	25,039,308	+0.25(+0.78%)
Nov 13, 2018	32.38	32.75	32.24	32.44	20,006,202	+0.38(+1.19%)
Nov 12, 2018	32.35	32.43	31.97	32.06	22,999,040	-0.43(-1.33%)
Nov 09, 2018	32.60	32.61	32.23	32.49	19,326,776	-0.57(-1.71%)
Nov 08, 2018	33.44	33.56	32.94	33.05	17,017,384	-0.82(-2.42%)
Nov 07, 2018	33.72	33.91	33.53	33.87	15,833,903	+0.59(+1.78%)
Nov 06, 2018	33.18	33.35	33.12	33.28	14,591,804	-0.13(-0.38%)
Nov 05, 2018	33.26	33.43	33.20	33.41	16,477,646	+0.15(+0.46%)
Nov 02, 2018	33.59	33.69	32.90	33.26	30,816,580	+0.12(+0.36%)
Nov 01, 2018	32.50	33.16	32.33	33.14	25,915,740	+1.15(+3.59%)
Oct 31, 2018	32.02	32.12	31.82	31.99	27,798,916	+0.36(+1.15%)
Oct 30, 2018	31.21	31.62	31.14	31.62	27,305,680	+0.63(+2.04%)
Oct 29, 2018	31.84	31.91	30.71	30.99	32,547,690	-0.62(-1.95%)
Oct 26, 2018	31.30	31.81	31.16	31.61	33,167,494	-0.25(-0.77%)
Oct 25, 2018	31.61	32.06	31.54	31.85	22,314,310	+0.59(+1.89%)
Oct 24, 2018	32.03	32.11	31.26	31.26	29,337,290	-0.94(-2.91%)
Oct 23, 2018	31.79	32.39	31.64	32.20	21,042,434	-0.32(-0.99%)
Oct 22, 2018	32.66	32.79	32.41	32.52	16,780,288	+0.34(+1.05%)
Oct 19, 2018	32.38	32.52	32.07	32.18	17,951,828	+0.30(+0.93%)
Oct 18, 2018	32.40	32.43	31.78	31.89	19,954,018	-0.85(-2.61%)
Oct 17, 2018	32.88	32.92	32.56	32.74	16,610,825	-0.40(-1.20%)
Oct 16, 2018	32.73	33.20	32.73	33.14	20,103,990	+0.74(+2.30%)
Oct 15, 2018	32.46	32.62	32.34	32.39	18,940,022	-0.32(-0.98%)
Oct 12, 2018	32.71	32.78	32.32	32.71	33,811,588	+0.81(+2.54%)
Oct 11, 2018	32.03	32.34	31.57	31.90	56,337,824	-0.29(-0.89%)
Oct 10, 2018	32.99	32.99	32.15	32.19	30,944,218	-0.92(-2.78%)
Oct 09, 2018	32.93	33.23	32.82	33.11	21,641,596	-0.08(-0.25%)
Oct 08, 2018	32.93	33.25	32.86	33.20	19,330,102	+0.06(+0.18%)
Oct 05, 2018	33.27	33.29	32.82	33.14	24,313,842	-0.15(-0.46%)
Oct 04, 2018	33.80	33.80	33.13	33.29	25,122,090	-0.78(-2.28%)
Oct 03, 2018	34.59	34.59	33.97	34.07	19,375,712	-0.29(-0.84%)
Oct 02, 2018	34.34	34.50	34.21	34.35	19,685,232	-0.37(-1.07%)
Oct 01, 2018	34.84	34.84	34.63	34.73	17,031,418	+0.08(+0.24%)
Sep 28, 2018	34.63	34.84	34.52	34.64	16,395,442	-0.22(-0.63%)
Sep 27, 2018	34.79	34.97	34.77	34.86	10,595,268	+0.10(+0.29%)
Sep 26, 2018	34.69	35.14	34.69	34.76	13,339,784	+0.06(+0.18%)
Sep 25, 2018	34.55	34.73	34.52	34.70	11,930,603	+0.22(+0.63%)
Sep 24, 2018	34.54	34.57	34.41	34.48	14,400,411	-0.43(-1.24%)
Sep 21, 2018	34.87	35.02	34.79	34.91	14,098,390	+0.14(+0.41%)
Sep 20, 2018	34.75	34.83	34.55	34.77	13,930,429	+0.28(+0.82%)
Sep 19, 2018	34.30	34.56	34.30	34.49	14,581,941	+0.46(+1.35%)
Sep 18, 2018	33.87	34.11	33.87	34.03	13,167,398	+0.27(+0.79%)
Sep 17, 2018	33.76	33.94	33.70	33.76	12,949,679	-0.27(-0.79%)
Sep 14, 2018	34.19	34.28	33.85	34.03	16,019,504	-0.04(-0.12%)
Sep 13, 2018	34.16	34.35	33.98	34.07	19,781,786	+0.43(+1.27%)
Sep 12, 2018	33.32	33.84	33.22	33.64	23,434,976	+0.21(+0.62%)
Sep 11, 2018	33.06	33.44	32.97	33.43	19,440,506	+0.04(+0.12%)
Sep 10, 2018	33.70	33.70	33.33	33.39	19,500,608	-0.40(-1.19%)
Sep 07, 2018	33.84	34.10	33.66	33.79	17,594,012	-0.15(-0.44%)
Sep 06, 2018	33.98	34.06	33.72	33.94	17,402,910	-0.02(-0.05%)
Sep 05, 2018	33.99	34.05	33.80	33.96	23,229,326	-0.37(-1.07%)

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.