Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.54	31.61	31.49	31.61	31,900	-0.06(-0.19%)
Nov 29, 2018	31.64	31.77	31.61	31.67	31,110	-0.17(-0.53%)
Nov 28, 2018	31.41	31.84	31.31	31.84	14,391	+0.46(+1.47%)
Nov 27, 2018	31.28	31.38	31.16	31.38	12,655	-0.14(-0.44%)
Nov 26, 2018	31.43	31.55	31.41	31.52	20,564	+0.44(+1.42%)
Nov 23, 2018	30.97	31.08	30.97	31.08	2,200	-0.26(-0.83%)
Nov 21, 2018		31.34	31.34	31.34	0	+0.39(+1.26%)
Nov 20, 2018	31.08	31.17	30.91	30.95	36,528	-0.46(-1.46%)
Nov 19, 2018	31.63	31.63	31.32	31.41	20,473	-0.21(-0.66%)
Nov 16, 2018	31.36	31.63	31.36	31.62	108,800	+0.01(+0.03%)
Nov 15, 2018	31.28	31.65	31.17	31.61	24,110	+0.08(+0.25%)
Nov 14, 2018	31.75	31.75	31.37	31.53	26,317	+0.00(+0.00%)
Nov 13, 2018	31.48	31.73	31.43	31.53	27,774	+0.24(+0.77%)
Nov 12, 2018	31.60	31.60	31.29	31.29	19,116	-0.65(-2.04%)
Nov 09, 2018	31.92	31.98	31.84	31.94	36,300	-0.13(-0.41%)
Nov 08, 2018	32.30	32.39	32.02	32.07	35,858	-0.38(-1.17%)
Nov 07, 2018	32.33	32.45	32.26	32.45	17,869	+0.50(+1.56%)
Nov 06, 2018	31.84	32.01	31.78	31.95	176,918	-0.04(-0.13%)
Nov 05, 2018	31.97	32.03	31.87	31.99	20,260	+0.22(+0.69%)
Nov 02, 2018	32.05	32.08	31.63	31.77	12,400	-0.20(-0.63%)
Nov 01, 2018	31.80	31.97	31.75	31.97	20,105	+0.46(+1.46%)
Oct 31, 2018	31.55	31.70	31.51	31.51	19,721	+0.25(+0.80%)
Oct 30, 2018	31.04	31.26	31.01	31.26	16,715	+0.22(+0.71%)
Oct 29, 2018	31.40	31.45	30.81	31.04	38,976	+0.07(+0.23%)
Oct 26, 2018	30.79	31.19	30.56	30.97	198,200	-0.18(-0.58%)
Oct 25, 2018	31.02	31.32	30.89	31.15	25,300	+0.34(+1.10%)
Oct 24, 2018	31.53	31.53	30.81	30.81	62,270	-0.88(-2.78%)
Oct 23, 2018	31.48	31.71	31.30	31.69	15,645	-0.15(-0.47%)
Oct 22, 2018	31.98	32.00	31.76	31.84	12,682	-0.17(-0.53%)
Oct 19, 2018	31.86	32.08	31.86	32.01	24,800	+0.42(+1.33%)
Oct 18, 2018	31.97	32.00	31.47	31.59	29,824	-0.52(-1.62%)
Oct 17, 2018	32.21	32.22	32.04	32.11	39,301	-0.21(-0.65%)
Oct 16, 2018	32.19	32.33	32.15	32.32	15,723	+0.44(+1.38%)
Oct 15, 2018	31.84	32.01	31.84	31.88	171,885	+0.01(+0.03%)
Oct 12, 2018	32.05	32.05	31.56	31.87	57,500	+0.11(+0.35%)
Oct 11, 2018	32.23	32.26	31.63	31.76	61,912	-0.57(-1.76%)
Oct 10, 2018	32.78	32.78	32.28	32.33	19,693	-0.40(-1.22%)
Oct 09, 2018	32.47	32.80	32.43	32.73	14,791	+0.00(+0.00%)
Oct 08, 2018	32.55	32.75	32.51	32.73	14,734	-0.24(-0.73%)
Oct 05, 2018	33.13	33.13	32.87	32.97	10,200	-0.28(-0.84%)
Oct 04, 2018	33.43	33.45	33.10	33.25	50,175	-0.31(-0.92%)
Oct 03, 2018	33.67	33.73	33.56	33.56	13,720	+0.14(+0.42%)
Oct 02, 2018	33.33	33.46	33.31	33.42	91,062	-0.14(-0.42%)
Oct 01, 2018	33.74	33.74	33.55	33.56	5,456	-0.04(-0.12%)
Sep 28, 2018	33.63	33.76	33.56	33.60	10,000	-0.46(-1.35%)
Sep 27, 2018	34.10	34.19	34.02	34.06	9,502	-0.06(-0.18%)
Sep 26, 2018	34.00	34.33	34.00	34.12	13,943	+0.02(+0.06%)
Sep 25, 2018	34.10	34.16	34.06	34.10	41,318	+0.26(+0.76%)
Sep 24, 2018	34.05	34.05	33.84	33.84	10,047	-0.36(-1.05%)
Sep 21, 2018	34.17	34.21	34.11	34.20	19,000	+0.08(+0.23%)
Sep 20, 2018	34.02	34.15	33.94	34.12	18,685	+0.59(+1.76%)
Sep 19, 2018	33.41	33.54	33.41	33.53	46,152	+0.10(+0.30%)
Sep 18, 2018	33.39	33.45	33.36	33.43	10,676	+0.14(+0.42%)
Sep 17, 2018	33.34	33.42	33.26	33.29	46,747	+0.03(+0.09%)
Sep 14, 2018	33.37	33.37	33.18	33.26	14,700	-0.13(-0.39%)
Sep 13, 2018	33.36	33.39	33.27	33.39	7,973	+0.32(+0.97%)
Sep 12, 2018	32.93	33.19	32.93	33.07	85,806	+0.22(+0.67%)
Sep 11, 2018	32.66	32.87	32.66	32.85	11,499	-0.04(-0.12%)
Sep 10, 2018	32.92	32.95	32.85	32.89	37,852	+0.25(+0.77%)
Sep 07, 2018	32.54	32.67	32.51	32.64	48,800	-0.17(-0.52%)
Sep 06, 2018	32.95	33.01	32.72	32.81	26,540	-0.25(-0.76%)
Sep 05, 2018	33.14	33.14	32.93	33.06	10,024	-0.19(-0.57%)

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.