Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.14	35.31	34.07	35.26	19,487,634	+1.11(+3.24%)
Nov 29, 2018	34.19	34.34	33.73	34.16	8,363,736	-0.18(-0.51%)
Nov 28, 2018	34.16	34.38	33.40	34.34	13,379,107	+0.24(+0.71%)
Nov 27, 2018	34.63	34.89	33.65	34.09	27,497,370	-0.89(-2.55%)
Nov 26, 2018	33.58	36.01	33.50	34.99	32,665,128	+1.60(+4.79%)
Nov 23, 2018	32.83	33.55	32.71	33.39	4,553,503	+0.35(+1.07%)
Nov 21, 2018		33.03	33.03	33.03	0	+0.43(+1.31%)
Nov 20, 2018	32.62	33.10	32.38	32.61	11,119,747	-0.55(-1.65%)
Nov 19, 2018	33.22	33.42	32.90	33.16	12,473,706	-0.07(-0.20%)
Nov 16, 2018	32.82	33.26	32.54	33.22	12,570,911	+0.19(+0.56%)
Nov 15, 2018	32.44	33.07	31.45	33.03	19,015,266	+0.30(+0.91%)
Nov 14, 2018	33.64	33.75	32.50	32.74	11,712,131	-0.65(-1.95%)
Nov 13, 2018	33.38	34.06	33.18	33.39	9,247,573	+0.22(+0.67%)
Nov 12, 2018	33.12	33.49	32.94	33.16	10,827,213	-0.01(-0.03%)
Nov 09, 2018	33.56	33.86	32.85	33.17	9,725,684	-0.81(-2.38%)
Nov 08, 2018	33.83	34.28	33.72	33.98	11,532,223	-0.29(-0.84%)
Nov 07, 2018	34.13	34.38	33.80	34.27	10,176,578	+0.39(+1.15%)
Nov 06, 2018	33.62	33.97	33.54	33.88	12,039,670	+0.20(+0.58%)
Nov 05, 2018	33.45	33.82	33.31	33.69	12,345,189	+0.20(+0.61%)
Nov 02, 2018	34.20	34.64	33.04	33.48	14,278,650	-0.41(-1.21%)
Nov 01, 2018	33.68	34.09	33.16	33.89	16,386,963	-0.11(-0.33%)
Oct 31, 2018	33.42	34.43	32.90	34.00	40,651,444	+2.83(+9.09%)
Oct 30, 2018	30.83	31.52	30.68	31.17	17,525,520	+0.38(+1.24%)
Oct 29, 2018	31.70	31.87	30.41	30.79	21,036,328	+0.45(+1.47%)
Oct 26, 2018	29.44	30.55	29.39	30.34	19,412,196	+0.60(+2.03%)
Oct 25, 2018	28.98	29.92	28.87	29.74	18,039,396	+1.34(+4.71%)
Oct 24, 2018	29.54	29.79	28.40	28.40	20,209,738	-1.45(-4.86%)
Oct 23, 2018	28.75	30.11	28.70	29.85	17,838,214	+0.72(+2.49%)
Oct 22, 2018	29.22	29.35	28.83	29.12	11,893,578	+0.13(+0.45%)
Oct 19, 2018	28.55	29.24	28.41	28.99	13,725,833	+0.11(+0.39%)
Oct 18, 2018	29.47	29.56	28.78	28.88	15,441,867	-0.79(-2.66%)
Oct 17, 2018	29.79	30.01	29.35	29.67	9,791,161	-0.38(-1.27%)
Oct 16, 2018	30.16	30.24	29.61	30.05	12,781,368	+0.20(+0.68%)
Oct 15, 2018	29.45	30.15	29.43	29.85	14,658,338	+0.31(+1.04%)
Oct 12, 2018	30.42	30.42	29.26	29.54	16,089,161	-0.48(-1.61%)
Oct 11, 2018	30.30	31.13	29.91	30.02	19,386,868	-0.27(-0.89%)
Oct 10, 2018	30.29	30.63	29.85	30.29	18,535,466	-0.05(-0.15%)
Oct 09, 2018	31.59	31.59	30.28	30.34	21,435,916	-1.49(-4.67%)
Oct 08, 2018	31.43	31.85	31.36	31.83	9,045,759	+0.12(+0.38%)
Oct 05, 2018	31.98	32.07	31.57	31.71	11,567,081	-0.12(-0.38%)
Oct 04, 2018	31.70	32.21	31.55	31.83	20,351,678	+0.23(+0.74%)
Oct 03, 2018	32.54	32.57	31.38	31.59	30,453,610	+0.65(+2.10%)
Oct 02, 2018	31.55	31.91	30.85	30.94	24,461,594	-0.84(-2.63%)
Oct 01, 2018	31.87	32.10	31.58	31.78	14,791,698	+0.49(+1.57%)
Sep 28, 2018	31.19	31.31	30.93	31.29	9,509,486	+0.00(+0.00%)
Sep 27, 2018	31.14	31.36	30.93	31.29	12,546,548	-0.06(-0.18%)
Sep 26, 2018	31.12	31.59	30.99	31.34	19,450,826	+0.17(+0.54%)
Sep 25, 2018	32.04	32.23	31.13	31.18	15,928,964	-1.12(-3.45%)
Sep 24, 2018	32.56	32.88	32.01	32.29	10,730,275	-0.53(-1.61%)
Sep 21, 2018	33.74	33.91	32.67	32.82	29,241,406	-0.71(-2.11%)
Sep 20, 2018	33.37	33.87	33.21	33.53	12,258,171	+0.33(+0.98%)
Sep 19, 2018	32.86	33.39	32.80	33.20	11,770,848	+0.59(+1.80%)
Sep 18, 2018	32.68	32.74	32.14	32.62	9,542,323	+0.07(+0.23%)
Sep 17, 2018	32.06	32.73	31.98	32.54	11,734,846	+0.36(+1.13%)
Sep 14, 2018	32.03	32.29	31.90	32.18	14,692,429	+0.35(+1.11%)
Sep 13, 2018	31.84	32.04	31.50	31.83	15,957,111	+0.18(+0.56%)
Sep 12, 2018	31.32	32.05	31.32	31.65	10,076,315	+0.27(+0.86%)
Sep 11, 2018	31.52	31.56	31.07	31.38	9,170,203	-0.09(-0.30%)
Sep 10, 2018	31.52	31.83	31.44	31.47	11,488,172	-0.04(-0.12%)
Sep 07, 2018	31.92	31.93	31.23	31.51	14,215,049	-0.44(-1.37%)
Sep 06, 2018	32.52	32.77	31.95	31.95	13,895,990	-0.49(-1.52%)
Sep 05, 2018	32.72	32.72	32.22	32.44	13,885,321	-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.