Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.24	30.67	30.24	30.44	1,038,288	-0.07(-0.22%)
Nov 29, 2018	30.73	31.04	30.48	30.51	748,473	-0.53(-1.71%)
Nov 28, 2018	30.27	31.11	29.95	31.04	993,498	+0.71(+2.33%)
Nov 27, 2018	30.55	30.77	30.17	30.33	988,805	-0.46(-1.50%)
Nov 26, 2018	30.35	30.95	30.28	30.79	1,043,445	+0.76(+2.53%)
Nov 23, 2018	29.21	30.20	29.09	30.04	691,753	+0.58(+1.98%)
Nov 21, 2018		29.45	29.45	29.45	0	+0.52(+1.81%)
Nov 20, 2018	28.66	29.08	28.10	28.93	1,298,189	+0.11(+0.39%)
Nov 19, 2018	28.84	29.22	28.40	28.81	980,630	-0.08(-0.29%)
Nov 16, 2018	28.81	29.16	28.58	28.90	712,052	-0.03(-0.10%)
Nov 15, 2018	27.80	28.95	27.70	28.93	1,449,592	+0.87(+3.11%)
Nov 14, 2018	28.90	29.28	27.75	28.05	1,558,033	-0.58(-2.04%)
Nov 13, 2018	29.28	29.60	28.63	28.64	1,563,102	-0.64(-2.20%)
Nov 12, 2018	30.48	30.56	29.22	29.28	1,086,035	-1.30(-4.27%)
Nov 09, 2018	31.35	31.57	30.48	30.59	824,752	-1.05(-3.31%)
Nov 08, 2018	31.48	32.05	31.23	31.64	978,357	-0.03(-0.10%)
Nov 07, 2018	31.89	31.94	30.95	31.67	1,592,416	+0.03(+0.10%)
Nov 06, 2018	31.12	31.67	31.10	31.64	1,359,023	+0.34(+1.09%)
Nov 05, 2018	31.07	31.54	30.82	31.29	1,614,957	+0.15(+0.49%)
Nov 02, 2018	31.42	32.43	31.13	31.14	1,444,008	+0.05(+0.17%)
Nov 01, 2018	29.97	31.22	29.84	31.09	1,625,239	+1.26(+4.23%)
Oct 31, 2018	29.37	30.38	29.27	29.83	2,190,990	+0.67(+2.29%)
Oct 30, 2018	28.93	29.78	28.79	29.16	1,929,722	+0.29(+0.99%)
Oct 29, 2018	28.97	29.68	28.56	28.88	1,420,890	+0.36(+1.26%)
Oct 26, 2018	29.52	29.53	28.33	28.52	1,290,180	-1.47(-4.91%)
Oct 25, 2018	29.27	30.31	28.90	29.99	1,603,483	+0.44(+1.50%)
Oct 24, 2018	30.17	30.31	29.48	29.54	2,487,135	-0.67(-2.21%)
Oct 23, 2018	30.48	30.81	29.81	30.21	1,698,846	-0.92(-2.97%)
Oct 22, 2018	31.63	31.75	30.60	31.13	1,283,370	-0.36(-1.14%)
Oct 19, 2018	31.34	31.72	31.13	31.49	1,741,556	+0.16(+0.50%)
Oct 18, 2018	32.25	32.39	31.03	31.34	1,634,549	-1.09(-3.36%)
Oct 17, 2018	32.65	32.92	32.20	32.43	847,467	-0.38(-1.17%)
Oct 16, 2018	32.43	32.83	32.30	32.81	618,485	+0.64(+1.98%)
Oct 15, 2018	32.27	32.54	32.15	32.17	1,489,634	-0.20(-0.60%)
Oct 12, 2018	32.52	32.83	31.97	32.37	1,025,189	+0.37(+1.15%)
Oct 11, 2018	32.72	32.96	31.67	32.00	3,249,501	-1.06(-3.20%)
Oct 10, 2018	34.70	34.84	32.84	33.06	1,545,046	-1.80(-5.17%)
Oct 09, 2018	34.78	35.02	34.39	34.86	649,852	-0.11(-0.30%)
Oct 08, 2018	35.23	35.45	34.69	34.96	702,022	-0.38(-1.08%)
Oct 05, 2018	35.55	35.72	35.23	35.35	803,098	-0.26(-0.72%)
Oct 04, 2018	35.89	36.05	35.47	35.60	1,989,556	-0.26(-0.71%)
Oct 03, 2018	35.94	36.17	35.56	35.86	869,880	+0.13(+0.36%)
Oct 02, 2018	35.90	36.20	35.50	35.73	1,823,539	-0.42(-1.16%)
Oct 01, 2018	36.34	36.43	35.96	36.15	540,067	+0.02(+0.06%)
Sep 28, 2018	35.68	36.44	35.50	36.13	851,460	+0.17(+0.48%)
Sep 27, 2018	36.23	36.70	35.86	35.95	834,612	-0.24(-0.66%)
Sep 26, 2018	36.74	36.85	36.14	36.19	620,574	-0.33(-0.90%)
Sep 25, 2018	36.89	36.96	36.46	36.52	765,815	-0.24(-0.65%)
Sep 24, 2018	36.67	36.85	36.28	36.76	685,210	+0.03(+0.08%)
Sep 21, 2018	36.55	36.80	36.25	36.73	1,099,530	+0.26(+0.70%)
Sep 20, 2018	36.55	36.83	36.28	36.48	774,527	+0.27(+0.75%)
Sep 19, 2018	35.84	36.29	35.77	36.21	630,137	+0.44(+1.24%)
Sep 18, 2018	35.73	35.95	35.14	35.77	1,325,955	+0.15(+0.42%)
Sep 17, 2018	36.20	36.20	35.50	35.62	511,630	-0.48(-1.33%)
Sep 14, 2018	35.88	36.60	35.86	36.10	661,210	+0.27(+0.75%)
Sep 13, 2018	35.75	36.25	35.49	35.83	767,566	+0.24(+0.67%)
Sep 12, 2018	35.28	35.70	34.92	35.59	748,473	+0.43(+1.22%)
Sep 11, 2018	34.49	35.25	34.26	35.16	911,107	+0.49(+1.41%)
Sep 10, 2018	34.61	34.83	34.35	34.67	1,164,351	+0.28(+0.81%)
Sep 07, 2018	34.97	35.09	34.35	34.39	715,700	-0.55(-1.57%)
Sep 06, 2018	35.19	35.48	34.79	34.94	724,437	-0.30(-0.85%)
Sep 05, 2018	35.77	36.21	35.13	35.24	1,538,009	-0.62(-1.72%)

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.