Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.81	32.47	31.76	32.41	415,789	+0.37(+1.17%)
Nov 29, 2018	32.26	32.61	31.74	32.04	210,587	-0.32(-0.98%)
Nov 28, 2018	31.38	32.40	30.89	32.36	285,316	+0.92(+2.94%)
Nov 27, 2018	31.18	31.56	30.95	31.43	209,852	+0.16(+0.52%)
Nov 26, 2018	31.54	31.76	30.91	31.27	312,224	-0.05(-0.15%)
Nov 23, 2018	31.22	31.75	31.22	31.32	120,001	-0.23(-0.72%)
Nov 21, 2018		31.55	31.55	31.55	0	+1.04(+3.40%)
Nov 20, 2018	30.99	31.48	30.43	30.51	482,165	-0.93(-2.97%)
Nov 19, 2018	31.77	31.79	31.20	31.44	343,009	-0.33(-1.05%)
Nov 16, 2018	32.27	32.50	31.73	31.78	266,272	-0.83(-2.54%)
Nov 15, 2018	31.17	32.64	31.04	32.60	329,302	+1.21(+3.85%)
Nov 14, 2018	31.88	32.42	31.21	31.40	384,528	-0.31(-0.99%)
Nov 13, 2018	31.73	32.32	31.67	31.71	339,728	-0.01(-0.03%)
Nov 12, 2018	32.05	32.29	31.64	31.72	233,994	-0.31(-0.98%)
Nov 09, 2018	32.26	32.47	31.71	32.03	355,905	-0.31(-0.97%)
Nov 08, 2018	32.84	32.84	32.01	32.35	376,290	-0.57(-1.73%)
Nov 07, 2018	32.51	33.10	32.24	32.92	247,318	+0.43(+1.32%)
Nov 06, 2018	31.93	32.61	31.70	32.49	351,554	+0.48(+1.49%)
Nov 05, 2018	32.24	32.39	31.70	32.01	358,250	-0.24(-0.74%)
Nov 02, 2018	32.24	32.45	31.77	32.25	364,522	+0.24(+0.74%)
Nov 01, 2018	31.49	32.43	31.37	32.01	362,847	+0.66(+2.09%)
Oct 31, 2018	31.59	31.73	31.19	31.36	365,715	-0.02(-0.06%)
Oct 30, 2018	30.36	31.41	30.35	31.38	378,696	+1.10(+3.65%)
Oct 29, 2018	31.26	31.50	29.86	30.27	361,808	-0.59(-1.91%)
Oct 26, 2018	31.09	31.64	30.39	30.86	379,864	-0.63(-1.99%)
Oct 25, 2018	31.06	31.53	30.91	31.49	359,190	+0.58(+1.88%)
Oct 24, 2018	32.11	32.11	30.87	30.91	326,422	-1.16(-3.62%)
Oct 23, 2018	31.50	32.51	31.27	32.07	404,885	+0.10(+0.30%)
Oct 22, 2018	31.94	32.60	31.94	31.98	314,561	+0.15(+0.48%)
Oct 19, 2018	32.10	32.55	31.57	31.82	287,603	-0.35(-1.09%)
Oct 18, 2018	33.18	33.30	32.01	32.18	276,918	-1.15(-3.46%)
Oct 17, 2018	33.17	33.46	32.68	33.33	332,675	+0.03(+0.09%)
Oct 16, 2018	32.78	33.34	32.16	33.30	317,580	+0.69(+2.13%)
Oct 15, 2018	32.05	32.96	31.60	32.60	656,758	+0.49(+1.54%)
Oct 12, 2018	33.57	33.79	32.01	32.11	554,927	-1.04(-3.13%)
Oct 11, 2018	34.17	34.31	33.12	33.15	522,745	-1.08(-3.17%)
Oct 10, 2018	35.14	35.46	34.16	34.23	429,791	-0.96(-2.73%)
Oct 09, 2018	35.94	36.09	35.15	35.19	367,093	-0.75(-2.09%)
Oct 08, 2018	35.32	36.23	35.30	35.94	385,209	+0.74(+2.11%)
Oct 05, 2018	35.69	35.85	34.97	35.20	328,480	-0.34(-0.96%)
Oct 04, 2018	35.66	36.12	35.45	35.54	557,783	-0.15(-0.43%)
Oct 03, 2018	35.02	35.76	34.79	35.70	419,846	+0.87(+2.49%)
Oct 02, 2018	35.18	35.33	34.60	34.83	352,706	-0.34(-0.97%)
Oct 01, 2018	36.31	36.73	34.84	35.17	406,146	-1.37(-3.75%)
Sep 28, 2018	36.26	37.07	36.26	36.54	375,871	+0.29(+0.79%)
Sep 27, 2018	36.50	36.50	36.02	36.26	365,672	-0.10(-0.26%)
Sep 26, 2018	36.40	37.16	36.21	36.35	404,720	-0.48(-1.29%)
Sep 25, 2018	36.64	37.40	36.52	36.83	661,000	+0.19(+0.52%)
Sep 24, 2018	37.30	37.30	36.50	36.64	576,981	-0.90(-2.41%)
Sep 21, 2018	37.83	37.97	37.21	37.54	929,222	-0.33(-0.88%)
Sep 20, 2018	38.07	38.68	36.50	37.88	1,036,644	+2.43(+6.85%)
Sep 19, 2018	35.40	35.64	34.97	35.45	555,197	+0.19(+0.54%)
Sep 18, 2018	35.21	35.35	34.40	35.26	284,201	+0.00(+0.00%)
Sep 17, 2018	35.64	35.78	35.16	35.26	221,074	-0.29(-0.80%)
Sep 14, 2018	35.64	35.88	35.31	35.54	313,979	-0.05(-0.13%)
Sep 13, 2018	35.54	35.69	35.21	35.59	212,488	+0.24(+0.67%)
Sep 12, 2018	35.35	35.69	35.02	35.35	412,342	+0.00(+0.00%)
Sep 11, 2018	35.54	35.69	35.24	35.35	325,832	-0.14(-0.40%)
Sep 10, 2018	35.97	36.14	35.35	35.50	342,660	-0.29(-0.80%)
Sep 07, 2018	36.21	36.26	35.59	35.78	288,549	-0.52(-1.44%)
Sep 06, 2018	36.21	36.73	36.21	36.31	446,181	+0.10(+0.26%)
Sep 05, 2018	36.07	36.26	35.85	36.21	368,201	+0.05(+0.13%)

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.