Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.83	26.90	26.65	26.81	16,900	-0.39(-1.43%)
Nov 29, 2018	27.34	27.34	27.08	27.20	7,011	-0.06(-0.22%)
Nov 28, 2018	26.76	27.29	26.72	27.26	38,752	+0.43(+1.58%)
Nov 27, 2018	27.04	27.04	26.70	26.84	46,656	-1.56(-5.49%)
Nov 26, 2018	28.41	28.43	28.26	28.39	18,865	-0.03(-0.09%)
Nov 23, 2018	27.91	28.49	27.91	28.42	4,500	-0.60(-2.07%)
Nov 21, 2018		29.02	29.02	29.02	0	+0.29(+0.99%)
Nov 20, 2018	28.75	29.04	28.63	28.73	39,533	-0.97(-3.27%)
Nov 19, 2018	29.97	29.97	29.61	29.71	18,626	-0.26(-0.88%)
Nov 16, 2018	29.74	30.03	29.74	29.97	10,200	+0.14(+0.47%)
Nov 15, 2018	29.54	29.85	29.46	29.83	17,204	+0.15(+0.51%)
Nov 14, 2018	29.82	29.95	29.51	29.68	16,722	+0.16(+0.52%)
Nov 13, 2018	29.59	29.78	29.43	29.52	33,556	-0.14(-0.46%)
Nov 12, 2018	30.14	30.14	29.66	29.66	19,699	-0.70(-2.31%)
Nov 09, 2018	30.58	30.58	30.27	30.36	7,200	-1.08(-3.44%)
Nov 08, 2018	31.63	31.68	31.37	31.44	9,086	-0.38(-1.18%)
Nov 07, 2018	31.64	31.85	31.52	31.82	11,661	+0.18(+0.55%)
Nov 06, 2018	31.76	31.77	31.47	31.64	24,634	-0.29(-0.92%)
Nov 05, 2018	31.98	32.02	31.80	31.93	18,753	-0.44(-1.36%)
Nov 02, 2018	32.26	32.41	32.05	32.38	13,400	+0.51(+1.60%)
Nov 01, 2018	31.68	31.92	31.47	31.86	42,893	-0.28(-0.87%)
Oct 31, 2018	32.08	32.30	32.08	32.15	12,389	+1.08(+3.46%)
Oct 30, 2018	30.79	31.09	30.66	31.07	16,814	-0.07(-0.21%)
Oct 29, 2018	31.54	31.65	30.92	31.14	41,331	-0.83(-2.60%)
Oct 26, 2018	31.48	32.10	31.48	31.96	17,100	+0.45(+1.41%)
Oct 25, 2018	31.44	31.63	31.38	31.52	25,536	+0.49(+1.58%)
Oct 24, 2018	31.46	31.52	31.01	31.03	15,819	-1.64(-5.02%)
Oct 23, 2018	32.78	32.81	32.27	32.67	20,510	-1.47(-4.31%)
Oct 22, 2018	34.29	34.35	34.03	34.14	9,787	-0.50(-1.44%)
Oct 19, 2018	34.52	34.75	34.52	34.64	12,200	+0.62(+1.84%)
Oct 18, 2018	34.52	34.65	33.91	34.02	29,227	-1.16(-3.31%)
Oct 17, 2018	35.17	35.30	35.01	35.18	15,188	-0.32(-0.90%)
Oct 16, 2018	35.28	35.57	35.23	35.50	15,033	+0.67(+1.92%)
Oct 15, 2018	34.83	34.97	34.77	34.83	8,279	-0.16(-0.44%)
Oct 12, 2018	35.00	35.15	34.65	34.98	28,200	+0.27(+0.79%)
Oct 11, 2018	35.06	35.06	34.65	34.71	14,744	-0.51(-1.43%)
Oct 10, 2018	36.13	36.13	35.22	35.22	9,519	-2.03(-5.46%)
Oct 09, 2018	36.90	37.34	36.90	37.25	17,818	-0.54(-1.43%)
Oct 08, 2018	37.54	37.79	37.54	37.79	3,750	-0.30(-0.79%)
Oct 05, 2018	38.27	38.27	37.92	38.09	15,800	-0.18(-0.47%)
Oct 04, 2018	38.56	38.66	38.15	38.27	7,100	-0.29(-0.76%)
Oct 03, 2018	38.66	38.69	38.51	38.56	5,413	-0.23(-0.61%)
Oct 02, 2018	38.83	38.88	38.80	38.80	4,498	-0.20(-0.51%)
Oct 01, 2018	39.31	39.35	39.00	39.00	5,511	-0.20(-0.51%)
Sep 28, 2018	39.28	39.40	39.20	39.20	7,800	-0.99(-2.48%)
Sep 27, 2018	40.38	40.48	40.20	40.20	35,231	+0.17(+0.44%)
Sep 26, 2018	40.19	40.23	40.02	40.02	9,285	-0.37(-0.92%)
Sep 25, 2018	40.64	40.64	40.33	40.39	3,913	+0.40(+1.00%)
Sep 24, 2018	39.99	40.07	39.96	39.99	22,192	+0.44(+1.11%)
Sep 21, 2018	39.53	39.66	39.50	39.55	9,800	-0.06(-0.15%)
Sep 20, 2018	39.15	39.61	39.11	39.61	6,494	+0.48(+1.21%)
Sep 19, 2018	38.84	39.20	38.77	39.13	49,769	+0.63(+1.64%)
Sep 18, 2018	38.43	38.52	38.32	38.51	4,660	+0.12(+0.30%)
Sep 17, 2018	38.59	38.59	38.39	38.39	8,449	+0.02(+0.05%)
Sep 14, 2018	38.28	38.42	38.15	38.37	6,700	+0.34(+0.91%)
Sep 13, 2018	38.23	38.23	37.81	38.02	4,004	+0.13(+0.36%)
Sep 12, 2018	37.98	38.10	37.85	37.89	21,686	+0.06(+0.16%)
Sep 11, 2018	37.48	37.86	37.48	37.83	24,544	+0.30(+0.79%)
Sep 10, 2018	37.87	37.87	37.45	37.53	4,078	-0.27(-0.70%)
Sep 07, 2018	37.60	37.85	37.60	37.80	9,800	-0.37(-0.97%)
Sep 06, 2018	38.18	38.23	37.91	38.17	7,365	-0.08(-0.21%)
Sep 05, 2018	38.18	38.41	38.15	38.25	13,776	-0.03(-0.08%)

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.