Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.87	29.99	29.62	29.83	2,018,196	-0.03(-0.10%)
Nov 29, 2018	29.95	30.18	29.58	29.86	1,143,751	-0.25(-0.82%)
Nov 28, 2018	29.34	30.12	28.70	30.11	1,351,180	+0.77(+2.62%)
Nov 27, 2018	29.17	29.34	28.92	29.34	1,497,935	-0.03(-0.10%)
Nov 26, 2018	29.61	29.68	29.14	29.37	1,409,133	+0.09(+0.32%)
Nov 23, 2018	28.95	29.57	28.87	29.28	443,250	+0.18(+0.61%)
Nov 21, 2018		29.10	29.10	29.10	0	+0.20(+0.69%)
Nov 20, 2018	28.57	29.45	28.37	28.90	1,484,398	+0.04(+0.13%)
Nov 19, 2018	29.13	29.35	28.67	28.86	1,331,172	-0.32(-1.11%)
Nov 16, 2018	28.69	29.27	28.59	29.18	1,339,620	+0.42(+1.45%)
Nov 15, 2018	28.37	28.77	27.80	28.77	1,785,953	+0.28(+0.97%)
Nov 14, 2018	28.79	29.13	28.32	28.49	1,606,692	-0.05(-0.19%)
Nov 13, 2018	28.54	28.97	28.41	28.54	1,388,800	+0.24(+0.84%)
Nov 12, 2018	28.78	28.93	28.24	28.30	1,311,118	-0.62(-2.16%)
Nov 09, 2018	29.23	29.47	28.66	28.93	1,156,891	-0.32(-1.11%)
Nov 08, 2018	28.64	29.47	28.51	29.25	1,826,786	+0.38(+1.31%)
Nov 07, 2018	29.04	29.12	28.34	28.87	2,067,376	+0.06(+0.21%)
Nov 06, 2018	29.05	29.11	28.62	28.81	1,048,387	-0.37(-1.27%)
Nov 05, 2018	29.24	29.47	28.70	29.18	1,782,721	-0.05(-0.16%)
Nov 02, 2018	29.36	29.56	28.91	29.23	1,715,077	+0.25(+0.85%)
Nov 01, 2018	27.87	29.05	27.84	28.98	2,419,867	+1.02(+3.66%)
Oct 31, 2018	28.17	28.36	27.72	27.96	5,109,796	+0.02(+0.06%)
Oct 30, 2018	26.73	28.00	26.41	27.94	3,802,868	+1.41(+5.31%)
Oct 29, 2018	26.94	27.58	26.23	26.53	4,687,287	-0.22(-0.83%)
Oct 26, 2018	28.68	28.86	26.74	26.76	5,227,701	-2.90(-9.79%)
Oct 25, 2018	29.15	29.78	29.05	29.66	1,897,441	+0.71(+2.45%)
Oct 24, 2018	29.54	29.89	28.91	28.95	1,861,664	-0.66(-2.24%)
Oct 23, 2018	28.96	29.79	28.55	29.61	1,527,820	+0.23(+0.79%)
Oct 22, 2018	29.59	29.61	29.18	29.38	1,294,588	-0.09(-0.31%)
Oct 19, 2018	29.74	29.79	29.34	29.48	1,175,333	-0.25(-0.85%)
Oct 18, 2018	30.15	30.18	29.47	29.73	1,724,945	-0.48(-1.58%)
Oct 17, 2018	30.21	30.34	29.61	30.21	1,333,190	-0.34(-1.11%)
Oct 16, 2018	30.09	30.64	29.67	30.55	1,335,782	+0.60(+2.01%)
Oct 15, 2018	29.74	30.28	29.74	29.95	1,415,179	-0.02(-0.08%)
Oct 12, 2018	30.48	30.51	29.72	29.97	1,800,403	-0.11(-0.36%)
Oct 11, 2018	30.82	31.04	30.05	30.08	1,634,869	-0.68(-2.20%)
Oct 10, 2018	31.29	31.38	30.72	30.75	2,032,420	-0.34(-1.09%)
Oct 09, 2018	32.63	32.73	30.99	31.09	2,039,876	-1.56(-4.76%)
Oct 08, 2018	32.22	32.69	32.19	32.65	1,245,593	+0.36(+1.12%)
Oct 05, 2018	32.77	32.92	31.99	32.29	1,047,540	-0.41(-1.25%)
Oct 04, 2018	33.13	33.23	32.52	32.69	1,414,835	-0.68(-2.03%)
Oct 03, 2018	33.24	33.61	32.96	33.37	1,685,203	+0.24(+0.72%)
Oct 02, 2018	33.52	33.67	33.11	33.13	1,141,396	-0.46(-1.37%)
Oct 01, 2018	33.82	34.05	33.43	33.59	1,590,048	-0.12(-0.37%)
Sep 28, 2018	33.73	33.88	33.48	33.72	1,300,269	+0.01(+0.02%)
Sep 27, 2018	34.20	34.41	33.67	33.71	1,543,253	-0.40(-1.17%)
Sep 26, 2018	34.37	34.45	34.06	34.11	906,844	-0.21(-0.61%)
Sep 25, 2018	34.53	34.53	34.18	34.32	1,504,069	-0.13(-0.38%)
Sep 24, 2018	35.00	35.14	34.40	34.45	999,334	-0.70(-1.99%)
Sep 21, 2018	35.18	35.36	35.03	35.15	2,513,265	+0.01(+0.02%)
Sep 20, 2018	35.30	35.51	34.93	35.14	1,897,357	-0.06(-0.17%)
Sep 19, 2018	35.27	35.56	35.07	35.20	996,466	-0.01(-0.02%)
Sep 18, 2018	35.10	35.27	34.49	35.21	1,358,604	+0.08(+0.22%)
Sep 17, 2018	35.43	35.55	35.11	35.13	824,687	-0.30(-0.84%)
Sep 14, 2018	35.38	35.52	35.23	35.43	560,607	+0.09(+0.26%)
Sep 13, 2018	35.36	35.46	35.11	35.34	905,698	+0.00(+0.00%)
Sep 12, 2018	35.29	35.50	35.06	35.34	723,392	-0.01(-0.02%)
Sep 11, 2018	35.16	35.49	35.04	35.35	814,577	+0.09(+0.26%)
Sep 10, 2018	35.09	35.43	34.94	35.26	1,062,460	+0.35(+1.01%)
Sep 07, 2018	34.70	35.07	34.69	34.91	1,007,940	+0.11(+0.31%)
Sep 06, 2018	35.26	35.45	34.67	34.80	991,162	-0.39(-1.11%)
Sep 05, 2018	34.56	35.26	34.50	35.19	1,572,531	+0.62(+1.79%)

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.