Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.24	35.41	34.16	35.36	19,433,520	+1.11(+3.24%)
Nov 29, 2018	34.28	34.44	33.83	34.25	8,340,511	-0.18(-0.51%)
Nov 28, 2018	34.25	34.48	33.49	34.43	13,341,954	+0.24(+0.71%)
Nov 27, 2018	34.73	34.99	33.74	34.19	27,421,012	-0.89(-2.55%)
Nov 26, 2018	33.68	36.11	33.59	35.08	32,574,418	+1.60(+4.79%)
Nov 23, 2018	32.92	33.65	32.80	33.48	4,540,859	+0.35(+1.07%)
Nov 21, 2018		33.13	33.13	33.13	0	+0.43(+1.31%)
Nov 20, 2018	32.71	33.19	32.47	32.70	11,088,869	-0.55(-1.65%)
Nov 19, 2018	33.31	33.52	33.00	33.25	12,439,067	-0.07(-0.20%)
Nov 16, 2018	32.91	33.35	32.63	33.31	12,536,003	+0.19(+0.56%)
Nov 15, 2018	32.53	33.16	31.54	33.13	18,962,462	+0.30(+0.91%)
Nov 14, 2018	33.73	33.84	32.60	32.83	11,679,608	-0.65(-1.95%)
Nov 13, 2018	33.47	34.15	33.28	33.48	9,221,894	+0.22(+0.67%)
Nov 12, 2018	33.21	33.58	33.03	33.26	10,797,147	-0.01(-0.03%)
Nov 09, 2018	33.66	33.96	32.94	33.27	9,698,677	-0.81(-2.38%)
Nov 08, 2018	33.93	34.38	33.82	34.08	11,500,199	-0.29(-0.84%)
Nov 07, 2018	34.23	34.48	33.89	34.37	10,148,319	+0.39(+1.15%)
Nov 06, 2018	33.71	34.07	33.63	33.97	12,006,236	+0.20(+0.58%)
Nov 05, 2018	33.55	33.91	33.41	33.78	12,310,907	+0.20(+0.61%)
Nov 02, 2018	34.29	34.74	33.13	33.57	14,238,999	-0.41(-1.21%)
Nov 01, 2018	33.77	34.19	33.26	33.98	16,341,458	-0.11(-0.33%)
Oct 31, 2018	33.52	34.52	32.99	34.10	40,538,556	+2.84(+9.09%)
Oct 30, 2018	30.92	31.61	30.77	31.25	17,476,852	+0.38(+1.24%)
Oct 29, 2018	31.78	31.96	30.50	30.87	20,977,912	+0.45(+1.47%)
Oct 26, 2018	29.52	30.64	29.47	30.42	19,358,290	+0.61(+2.03%)
Oct 25, 2018	29.06	30.00	28.95	29.82	17,989,302	+1.34(+4.71%)
Oct 24, 2018	29.62	29.87	28.48	28.48	20,153,618	-1.45(-4.86%)
Oct 23, 2018	28.83	30.19	28.78	29.93	17,788,680	+0.73(+2.49%)
Oct 22, 2018	29.31	29.44	28.91	29.20	11,860,551	+0.13(+0.45%)
Oct 19, 2018	28.63	29.32	28.49	29.07	13,687,717	+0.11(+0.39%)
Oct 18, 2018	29.55	29.64	28.86	28.96	15,398,987	-0.79(-2.66%)
Oct 17, 2018	29.87	30.09	29.43	29.75	9,763,972	-0.38(-1.27%)
Oct 16, 2018	30.25	30.32	29.69	30.14	12,745,875	+0.21(+0.68%)
Oct 15, 2018	29.53	30.24	29.51	29.93	14,617,633	+0.31(+1.04%)
Oct 12, 2018	30.51	30.51	29.34	29.62	16,044,482	-0.48(-1.61%)
Oct 11, 2018	30.39	31.22	30.00	30.11	19,333,032	-0.27(-0.89%)
Oct 10, 2018	30.38	30.71	29.93	30.38	18,483,994	-0.05(-0.15%)
Oct 09, 2018	31.68	31.68	30.37	30.42	21,376,390	-1.49(-4.67%)
Oct 08, 2018	31.51	31.93	31.45	31.92	9,020,640	+0.12(+0.38%)
Oct 05, 2018	32.06	32.16	31.65	31.79	11,534,960	-0.12(-0.38%)
Oct 04, 2018	31.78	32.30	31.64	31.92	20,295,162	+0.23(+0.74%)
Oct 03, 2018	32.63	32.66	31.47	31.68	30,369,042	+0.65(+2.10%)
Oct 02, 2018	31.64	32.00	30.94	31.03	24,393,666	-0.84(-2.63%)
Oct 01, 2018	31.96	32.19	31.67	31.87	14,750,622	+0.49(+1.57%)
Sep 28, 2018	31.28	31.39	31.02	31.37	9,483,079	+0.00(+0.00%)
Sep 27, 2018	31.23	31.45	31.01	31.37	12,511,707	-0.06(-0.18%)
Sep 26, 2018	31.21	31.68	31.08	31.43	19,396,812	+0.17(+0.54%)
Sep 25, 2018	32.13	32.32	31.22	31.26	15,884,731	-1.12(-3.45%)
Sep 24, 2018	32.65	32.97	32.10	32.38	10,700,477	-0.53(-1.61%)
Sep 21, 2018	33.83	34.00	32.76	32.91	29,160,206	-0.71(-2.11%)
Sep 20, 2018	33.46	33.97	33.30	33.62	12,224,131	+0.33(+0.98%)
Sep 19, 2018	32.95	33.49	32.89	33.29	11,738,161	+0.59(+1.79%)
Sep 18, 2018	32.77	32.83	32.23	32.71	9,515,824	+0.07(+0.23%)
Sep 17, 2018	32.15	32.82	32.06	32.63	11,702,259	+0.36(+1.13%)
Sep 14, 2018	32.12	32.38	31.99	32.27	14,651,629	+0.35(+1.11%)
Sep 13, 2018	31.92	32.13	31.59	31.92	15,912,799	+0.18(+0.56%)
Sep 12, 2018	31.40	32.14	31.40	31.74	10,048,334	+0.27(+0.86%)
Sep 11, 2018	31.61	31.64	31.16	31.47	9,144,738	-0.09(-0.30%)
Sep 10, 2018	31.61	31.92	31.52	31.56	11,456,270	-0.04(-0.12%)
Sep 07, 2018	32.01	32.02	31.32	31.60	14,175,575	-0.44(-1.37%)
Sep 06, 2018	32.61	32.86	32.04	32.04	13,857,402	-0.49(-1.52%)
Sep 05, 2018	32.82	32.82	32.31	32.53	13,846,763	-0.29(-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.