Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.74	31.50	30.27	31.38	85,765	+0.48(+1.54%)
Nov 29, 2018	30.78	31.08	30.50	30.90	42,814	+0.04(+0.13%)
Nov 28, 2018	30.54	31.02	29.95	30.86	51,260	+0.48(+1.57%)
Nov 27, 2018	30.70	30.78	30.23	30.39	31,708	-0.36(-1.16%)
Nov 26, 2018	30.78	31.11	30.58	30.74	53,843	+0.20(+0.65%)
Nov 23, 2018	30.27	30.86	30.27	30.54	25,470	+0.04(+0.13%)
Nov 21, 2018		30.50	30.50	30.50	0	+0.04(+0.13%)
Nov 20, 2018	30.86	30.98	30.35	30.46	52,712	-0.52(-1.67%)
Nov 19, 2018	31.10	31.34	30.74	30.98	41,497	-0.16(-0.51%)
Nov 16, 2018	31.22	31.26	30.80	31.14	155,161	-0.08(-0.25%)
Nov 15, 2018	30.39	31.44	30.39	31.22	48,193	+0.68(+2.21%)
Nov 14, 2018	31.22	31.34	30.31	30.54	56,263	-0.52(-1.66%)
Nov 13, 2018	30.94	31.50	30.94	31.06	51,224	+0.08(+0.26%)
Nov 12, 2018	31.10	31.58	30.94	30.98	43,894	-0.24(-0.76%)
Nov 09, 2018	31.70	31.74	30.98	31.22	45,585	-0.52(-1.63%)
Nov 08, 2018	32.57	32.57	31.42	31.74	65,740	-0.80(-2.45%)
Nov 07, 2018	31.58	32.53	31.26	32.53	199,779	+0.99(+3.15%)
Nov 06, 2018	30.54	31.62	30.46	31.54	80,690	+1.03(+3.39%)
Nov 05, 2018	30.35	30.66	30.27	30.50	62,706	+0.16(+0.52%)
Nov 02, 2018	30.11	30.39	29.95	30.35	53,354	+0.48(+1.60%)
Nov 01, 2018	30.11	30.15	29.75	29.87	49,684	+0.08(+0.27%)
Oct 31, 2018	30.43	30.58	29.75	29.79	67,969	-0.48(-1.58%)
Oct 30, 2018	29.91	30.35	29.83	30.27	46,994	+0.40(+1.33%)
Oct 29, 2018	29.59	30.15	29.35	29.87	54,104	+0.60(+2.04%)
Oct 26, 2018	29.19	29.59	28.89	29.27	58,459	-0.16(-0.54%)
Oct 25, 2018	29.27	29.67	29.13	29.43	67,109	+0.28(+0.95%)
Oct 24, 2018	30.23	30.23	29.07	29.15	78,362	-0.99(-3.30%)
Oct 23, 2018	29.83	30.54	29.63	30.15	53,740	+0.04(+0.13%)
Oct 22, 2018	30.50	30.62	29.91	30.11	75,924	-0.32(-1.05%)
Oct 19, 2018	30.62	30.94	30.19	30.43	55,944	-0.32(-1.03%)
Oct 18, 2018	31.22	31.54	30.66	30.74	66,111	-0.48(-1.53%)
Oct 17, 2018	31.18	31.50	30.70	31.22	64,836	-0.12(-0.38%)
Oct 16, 2018	31.26	31.36	30.62	31.34	76,214	+0.08(+0.25%)
Oct 15, 2018	31.02	31.46	30.62	31.26	91,415	+0.44(+1.42%)
Oct 12, 2018	32.18	32.18	30.46	30.82	106,961	-0.95(-3.00%)
Oct 11, 2018	32.57	32.73	31.74	31.78	102,598	-0.95(-2.92%)
Oct 10, 2018	33.17	33.57	32.65	32.73	88,089	-0.40(-1.20%)
Oct 09, 2018	32.97	33.41	32.81	33.13	64,060	+0.12(+0.36%)
Oct 08, 2018	32.73	33.17	32.61	33.01	41,149	+0.40(+1.22%)
Oct 05, 2018	33.13	33.21	32.45	32.61	37,464	-0.44(-1.32%)
Oct 04, 2018	33.37	33.73	32.89	33.05	47,330	-0.40(-1.19%)
Oct 03, 2018	32.97	33.65	32.81	33.45	47,802	+0.60(+1.82%)
Oct 02, 2018	33.17	33.17	32.73	32.85	37,286	-0.12(-0.36%)
Oct 01, 2018	33.92	33.92	32.85	32.97	62,415	-0.84(-2.47%)
Sep 28, 2018	33.21	34.00	33.21	33.81	94,439	+0.60(+1.80%)
Sep 27, 2018	33.61	33.61	33.21	33.21	53,444	+0.00(+0.00%)
Sep 26, 2018	34.00	34.00	33.21	33.21	74,461	-0.60(-1.76%)
Sep 25, 2018	33.81	34.20	33.81	33.81	45,477	+0.00(+0.00%)
Sep 24, 2018	34.20	34.40	33.81	33.81	62,491	-0.60(-1.73%)
Sep 21, 2018	34.20	34.50	34.00	34.40	173,290	+0.20(+0.58%)
Sep 20, 2018	33.81	34.20	33.81	34.20	90,420	+0.40(+1.18%)
Sep 19, 2018	34.00	34.40	33.81	33.81	197,036	-0.20(-0.58%)
Sep 18, 2018	35.00	35.00	34.00	34.00	79,674	-0.99(-2.84%)
Sep 17, 2018	35.20	35.40	34.80	35.00	38,403	+0.00(+0.00%)
Sep 14, 2018	34.80	35.40	34.60	35.00	62,280	+0.00(+0.00%)
Sep 13, 2018	35.60	35.60	34.80	35.00	65,936	-0.20(-0.56%)
Sep 12, 2018	35.79	36.07	35.20	35.20	74,337	-0.99(-2.75%)
Sep 11, 2018	36.19	36.39	35.99	36.19	52,388	+0.00(+0.00%)
Sep 10, 2018	36.59	36.59	35.99	36.19	48,657	+0.00(+0.00%)
Sep 07, 2018	36.39	36.39	35.99	36.19	61,174	-0.30(-0.82%)
Sep 06, 2018	36.59	36.59	36.39	36.49	49,976	+0.17(+0.47%)
Sep 05, 2018	36.71	36.81	36.32	36.32	87,888	-0.39(-1.08%)

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.