Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.82	33.04	32.70	33.04	13,441	+0.01(+0.03%)
Nov 29, 2018	32.97	33.03	32.71	33.03	5,506	+0.01(+0.04%)
Nov 28, 2018	32.42	33.01	32.10	33.01	4,239	+0.58(+1.79%)
Nov 27, 2018	32.55	32.71	32.40	32.43	45,519	-0.12(-0.38%)
Nov 26, 2018	32.68	32.91	32.53	32.56	3,632	+0.01(+0.04%)
Nov 23, 2018	32.24	32.56	32.22	32.54	17,235	-0.03(-0.10%)
Nov 21, 2018		32.57	32.57	32.57	0	+0.55(+1.72%)
Nov 20, 2018	32.19	32.38	31.91	32.02	11,741	-0.64(-1.96%)
Nov 19, 2018	32.95	33.03	32.59	32.67	10,407	-0.38(-1.14%)
Nov 16, 2018	32.67	33.09	32.67	33.04	6,287	+0.14(+0.44%)
Nov 15, 2018	32.57	32.97	32.36	32.90	17,176	-0.10(-0.30%)
Nov 14, 2018	33.24	33.29	32.62	33.00	101,533	-0.02(-0.06%)
Nov 13, 2018	33.17	33.41	33.02	33.02	4,911	-0.36(-1.08%)
Nov 12, 2018	33.49	33.49	33.27	33.38	3,452	-0.13(-0.39%)
Nov 09, 2018	33.64	33.64	33.18	33.51	6,395	-0.32(-0.95%)
Nov 08, 2018	33.95	34.03	33.79	33.83	4,063	-0.30(-0.87%)
Nov 07, 2018	33.71	34.14	33.63	34.12	110,197	+0.65(+1.93%)
Nov 06, 2018	33.49	33.63	33.48	33.48	2,515	-0.06(-0.19%)
Nov 05, 2018	33.39	33.54	33.19	33.54	6,583	+0.34(+1.03%)
Nov 02, 2018	33.34	33.51	32.93	33.20	22,546	+0.04(+0.11%)
Nov 01, 2018	32.55	33.20	32.55	33.16	37,161	+0.67(+2.07%)
Oct 31, 2018	32.58	32.61	32.35	32.49	10,749	+0.12(+0.37%)
Oct 30, 2018	32.01	32.37	31.78	32.37	8,924	+0.88(+2.78%)
Oct 29, 2018	32.15	32.15	31.25	31.49	26,796	-0.14(-0.44%)
Oct 26, 2018	31.27	31.85	31.27	31.63	22,221	-0.42(-1.32%)
Oct 25, 2018	31.73	32.11	31.73	32.06	4,315	+0.65(+2.08%)
Oct 24, 2018	32.45	32.45	31.40	31.40	10,933	-1.09(-3.36%)
Oct 23, 2018	32.43	32.74	31.94	32.50	12,199	-0.26(-0.79%)
Oct 22, 2018	33.14	33.14	32.70	32.75	12,152	+0.01(+0.04%)
Oct 19, 2018	33.12	33.18	32.67	32.74	45,852	-0.36(-1.07%)
Oct 18, 2018	33.54	33.54	32.90	33.10	25,547	-0.69(-2.05%)
Oct 17, 2018	33.91	33.91	33.44	33.79	10,730	-0.21(-0.61%)
Oct 16, 2018	33.65	34.10	33.27	33.99	15,943	+0.60(+1.80%)
Oct 15, 2018	33.30	33.51	33.19	33.40	11,310	+0.37(+1.12%)
Oct 12, 2018	33.58	33.58	32.84	33.03	9,972	-0.22(-0.67%)
Oct 11, 2018	33.87	33.87	33.23	33.25	20,878	-0.91(-2.67%)
Oct 10, 2018	34.78	34.78	34.01	34.16	24,950	-0.57(-1.65%)
Oct 09, 2018	35.02	35.02	34.73	34.73	4,075	-0.24(-0.69%)
Oct 08, 2018	34.79	35.03	34.73	34.97	46,543	+0.26(+0.74%)
Oct 05, 2018	35.00	35.00	34.61	34.71	2,384	-0.25(-0.73%)
Oct 04, 2018	35.33	35.33	34.97	34.97	21,894	-0.44(-1.24%)
Oct 03, 2018	35.27	35.63	35.27	35.41	2,823	+0.19(+0.55%)
Oct 02, 2018	35.43	35.53	35.10	35.21	6,114	-0.16(-0.44%)
Oct 01, 2018	35.78	35.81	35.29	35.37	268,177	-0.35(-0.98%)
Sep 28, 2018	35.77	36.07	35.72	35.72	2,384	-0.21(-0.60%)
Sep 27, 2018	35.69	35.93	35.69	35.93	3,120	+0.02(+0.04%)
Sep 26, 2018	36.10	36.17	35.85	35.92	4,562	-0.29(-0.80%)
Sep 25, 2018	36.35	36.35	36.13	36.21	7,859	+0.07(+0.20%)
Sep 24, 2018	36.51	36.51	35.99	36.14	2,272	-0.50(-1.35%)
Sep 21, 2018	36.49	36.68	36.48	36.63	3,468	+0.11(+0.30%)
Sep 20, 2018	36.34	36.56	36.23	36.52	2,970	+0.31(+0.85%)
Sep 19, 2018	36.49	36.49	36.14	36.22	6,758	-0.13(-0.36%)
Sep 18, 2018	36.15	36.44	36.15	36.35	8,149	+0.10(+0.28%)
Sep 17, 2018	36.26	36.39	36.16	36.25	20,931	-0.18(-0.50%)
Sep 14, 2018	36.18	36.47	36.17	36.43	2,601	+0.23(+0.63%)
Sep 13, 2018	36.28	36.28	36.08	36.20	2,864	-0.06(-0.18%)
Sep 12, 2018	36.02	36.27	35.96	36.27	4,510	+0.15(+0.42%)
Sep 11, 2018	36.07	36.12	35.84	36.12	5,548	+0.02(+0.06%)
Sep 10, 2018	36.08	36.14	36.00	36.09	3,252	+0.17(+0.49%)
Sep 07, 2018	36.01	36.01	35.88	35.92	3,805	-0.43(-1.18%)
Sep 06, 2018	36.44	36.44	36.29	36.35	1,954	-0.12(-0.33%)
Sep 05, 2018	36.10	36.48	36.10	36.47	8,490	+0.16(+0.43%)

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.