Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.54	32.46	31.33	32.46	262,200	+0.93(+2.95%)
Nov 29, 2018	31.72	32.00	31.10	31.53	92,790	-0.20(-0.63%)
Nov 28, 2018	31.22	31.99	30.98	31.73	104,048	+0.70(+2.26%)
Nov 27, 2018	31.49	31.51	30.83	31.03	103,354	-0.69(-2.18%)
Nov 26, 2018	31.15	31.85	31.15	31.72	113,190	+0.81(+2.62%)
Nov 23, 2018	30.28	31.16	30.28	30.91	46,200	+0.34(+1.11%)
Nov 21, 2018		30.57	30.57	30.57	0	+0.27(+0.89%)
Nov 20, 2018	29.51	30.47	29.21	30.30	155,590	+0.30(+1.00%)
Nov 19, 2018	31.39	31.39	29.85	30.00	199,061	-1.41(-4.49%)
Nov 16, 2018	30.99	31.49	29.80	31.41	159,800	+0.13(+0.42%)
Nov 15, 2018	29.88	31.33	29.46	31.28	216,351	+1.38(+4.62%)
Nov 14, 2018	28.74	30.42	28.74	29.90	426,970	+1.44(+5.06%)
Nov 13, 2018	28.76	28.85	28.24	28.46	104,957	-0.17(-0.59%)
Nov 12, 2018	29.85	29.85	28.54	28.63	100,956	-1.10(-3.70%)
Nov 09, 2018	30.01	30.26	28.87	29.73	82,100	-0.32(-1.06%)
Nov 08, 2018	29.98	31.40	29.76	30.05	93,388	+0.07(+0.23%)
Nov 07, 2018	29.06	30.18	28.71	29.98	134,118	+0.98(+3.38%)
Nov 06, 2018	29.78	30.13	27.56	29.00	210,284	-1.11(-3.69%)
Nov 05, 2018	29.81	30.24	29.81	30.11	120,331	+0.21(+0.70%)
Nov 02, 2018	29.58	30.09	29.21	29.90	227,700	+0.56(+1.91%)
Nov 01, 2018	29.29	29.54	29.15	29.34	274,035	+0.18(+0.62%)
Oct 31, 2018	29.54	29.75	29.08	29.16	98,523	-0.07(-0.24%)
Oct 30, 2018	29.19	29.66	28.89	29.23	134,128	+0.06(+0.21%)
Oct 29, 2018	30.57	31.53	28.92	29.17	118,691	-0.98(-3.25%)
Oct 26, 2018	30.08	31.55	30.08	30.15	163,200	-0.40(-1.31%)
Oct 25, 2018	31.93	31.93	30.40	30.55	171,520	-1.17(-3.69%)
Oct 24, 2018	32.72	33.21	31.72	31.72	162,883	-0.98(-3.00%)
Oct 23, 2018	32.36	32.90	32.10	32.70	311,720	-0.26(-0.79%)
Oct 22, 2018	32.67	33.26	32.56	32.96	80,993	+0.29(+0.89%)
Oct 19, 2018	32.95	33.25	32.15	32.67	75,600	-0.22(-0.67%)
Oct 18, 2018	33.79	33.83	32.77	32.89	70,857	-1.01(-2.98%)
Oct 17, 2018	34.23	34.60	33.66	33.90	107,608	-0.68(-1.97%)
Oct 16, 2018	33.26	34.69	32.66	34.58	141,739	+1.20(+3.59%)
Oct 15, 2018	32.17	33.48	32.00	33.38	133,335	+1.30(+4.05%)
Oct 12, 2018	32.24	33.13	31.78	32.08	154,500	-0.09(-0.28%)
Oct 11, 2018	36.26	36.36	32.10	32.17	231,479	+0.23(+0.73%)
Oct 10, 2018	34.03	34.46	31.88	31.94	127,860	-2.23(-6.54%)
Oct 09, 2018	34.33	34.60	33.54	34.17	134,041	-0.23(-0.66%)
Oct 08, 2018	34.26	34.58	33.97	34.40	172,343	+0.17(+0.49%)
Oct 05, 2018	35.33	35.33	33.70	34.23	135,457	-1.10(-3.11%)
Oct 04, 2018	35.81	35.81	35.07	35.33	70,677	-0.46(-1.28%)
Oct 03, 2018	35.66	36.30	35.66	35.79	63,008	+0.24(+0.67%)
Oct 02, 2018	36.80	37.01	35.50	35.55	77,968	-1.23(-3.34%)
Oct 01, 2018	36.94	37.11	36.68	36.78	174,193	-0.03(-0.07%)
Sep 28, 2018	36.64	37.14	36.23	36.80	188,883	+0.20(+0.55%)
Sep 27, 2018	36.47	37.23	36.29	36.60	96,737	+0.30(+0.82%)
Sep 26, 2018	36.61	36.75	36.15	36.30	87,140	-0.21(-0.58%)
Sep 25, 2018	36.80	37.17	35.80	36.51	177,808	-0.25(-0.67%)
Sep 24, 2018	36.95	37.40	36.40	36.76	132,341	+0.00(+0.00%)
Sep 21, 2018	36.68	37.27	36.40	36.76	589,463	+0.16(+0.44%)
Sep 20, 2018	37.27	37.27	36.32	36.60	145,440	-0.51(-1.37%)
Sep 19, 2018	36.84	37.35	36.69	37.11	224,522	+0.27(+0.73%)
Sep 18, 2018	36.82	37.18	36.35	36.84	165,944	+0.19(+0.51%)
Sep 17, 2018	36.68	36.98	35.95	36.65	151,216	-0.08(-0.23%)
Sep 14, 2018	36.46	37.31	36.46	36.73	139,712	+0.26(+0.72%)
Sep 13, 2018	36.46	36.95	36.35	36.47	108,611	+0.14(+0.40%)
Sep 12, 2018	36.84	37.13	36.08	36.33	70,301	-0.46(-1.24%)
Sep 11, 2018	37.17	37.23	36.56	36.79	97,305	-0.44(-1.18%)
Sep 10, 2018	37.34	37.65	37.08	37.23	136,178	+0.00(+0.00%)
Sep 07, 2018	36.86	37.34	36.68	37.23	51,417	+0.20(+0.55%)
Sep 06, 2018	37.29	37.65	36.87	37.02	59,559	-0.18(-0.48%)
Sep 05, 2018	36.44	37.55	36.21	37.20	154,493	+0.67(+1.83%)

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.