Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.89	28.03	27.27	27.98	6,773,265	-0.33(-1.15%)
Nov 29, 2018	28.24	28.78	28.04	28.31	3,755,675	+0.22(+0.79%)
Nov 28, 2018	27.93	28.36	27.54	28.08	4,927,218	+0.14(+0.51%)
Nov 27, 2018	28.05	28.31	27.66	27.94	5,062,692	-0.23(-0.82%)
Nov 26, 2018	28.16	28.59	27.85	28.17	5,946,502	+0.41(+1.46%)
Nov 23, 2018	27.68	27.95	27.24	27.77	2,336,098	-0.93(-3.25%)
Nov 21, 2018		28.70	28.70	28.70	0	+1.08(+3.92%)
Nov 20, 2018	28.37	28.62	27.30	27.61	7,181,716	-1.48(-5.09%)
Nov 19, 2018	29.38	29.80	28.97	29.10	4,184,176	-0.72(-2.40%)
Nov 16, 2018	29.53	29.98	29.23	29.81	5,475,210	+0.35(+1.19%)
Nov 15, 2018	28.57	29.69	28.47	29.46	5,510,197	+0.69(+2.41%)
Nov 14, 2018	28.87	29.34	28.43	28.77	6,965,348	+0.70(+2.50%)
Nov 13, 2018	28.73	29.36	28.04	28.07	6,606,062	-0.65(-2.25%)
Nov 12, 2018	29.91	29.97	28.68	28.71	4,768,985	-0.82(-2.78%)
Nov 09, 2018	27.98	29.80	27.89	29.53	9,827,883	+0.84(+2.94%)
Nov 08, 2018	29.82	30.13	28.61	28.69	5,266,968	-1.43(-4.73%)
Nov 07, 2018	30.34	30.76	29.74	30.12	4,569,201	+0.37(+1.26%)
Nov 06, 2018	30.09	30.27	29.40	29.74	3,609,088	-0.19(-0.64%)
Nov 05, 2018	29.22	30.16	29.18	29.93	5,135,012	+1.31(+4.56%)
Nov 02, 2018	29.48	29.84	28.28	28.63	8,968,999	-0.36(-1.24%)
Nov 01, 2018	30.03	30.97	28.43	28.98	11,748,715	-1.15(-3.81%)
Oct 31, 2018	30.19	31.11	30.03	30.13	6,087,956	+0.30(+1.01%)
Oct 30, 2018	28.47	29.88	28.41	29.83	6,026,575	+1.01(+3.51%)
Oct 29, 2018	29.98	30.19	28.36	28.82	4,897,233	-0.96(-3.24%)
Oct 26, 2018	29.93	30.21	29.15	29.78	4,063,783	-0.61(-1.99%)
Oct 25, 2018	30.67	30.99	30.06	30.39	4,386,166	+0.14(+0.47%)
Oct 24, 2018	32.08	32.18	30.19	30.24	4,444,134	-1.44(-4.55%)
Oct 23, 2018	32.16	32.16	31.05	31.68	4,529,381	-1.20(-3.66%)
Oct 22, 2018	33.53	33.56	32.64	32.89	3,955,468	-0.65(-1.92%)
Oct 19, 2018	33.49	34.01	33.25	33.53	3,977,656	+0.22(+0.65%)
Oct 18, 2018	33.51	33.77	32.99	33.32	4,106,096	-0.75(-2.19%)
Oct 17, 2018	34.94	35.05	33.70	34.07	5,976,728	-0.97(-2.76%)
Oct 16, 2018	35.33	35.39	34.81	35.03	4,375,270	-0.05(-0.13%)
Oct 15, 2018	35.69	36.05	35.02	35.08	3,504,377	-0.44(-1.24%)
Oct 12, 2018	35.77	35.86	34.66	35.52	5,262,035	+0.39(+1.12%)
Oct 11, 2018	36.30	36.30	34.77	35.13	5,811,967	-1.39(-3.81%)
Oct 10, 2018	38.53	38.70	36.47	36.52	6,902,154	-2.28(-5.88%)
Oct 09, 2018	38.13	39.38	37.93	38.80	5,582,604	+1.02(+2.71%)
Oct 08, 2018	37.43	38.11	37.04	37.78	3,981,142	+0.02(+0.04%)
Oct 05, 2018	38.20	38.47	37.41	37.76	3,778,344	-0.39(-1.03%)
Oct 04, 2018	38.17	39.01	38.02	38.16	4,565,139	-0.31(-0.82%)
Oct 03, 2018	38.36	38.62	38.06	38.47	3,989,886	+0.26(+0.68%)
Oct 02, 2018	38.21	38.32	37.75	38.21	2,507,570	+0.15(+0.39%)
Oct 01, 2018	37.52	38.47	37.47	38.06	3,330,576	+0.54(+1.45%)
Sep 28, 2018	37.01	37.91	37.01	37.52	4,185,666	+0.19(+0.51%)
Sep 27, 2018	37.56	37.58	37.01	37.33	2,867,530	+0.16(+0.42%)
Sep 26, 2018	37.23	37.96	37.05	37.17	4,040,626	-0.43(-1.15%)
Sep 25, 2018	37.75	38.35	37.44	37.61	4,302,579	+0.24(+0.63%)
Sep 24, 2018	36.84	37.80	36.84	37.37	5,684,467	+1.20(+3.31%)
Sep 21, 2018	36.21	36.69	35.89	36.17	6,441,188	+0.23(+0.64%)
Sep 20, 2018	37.14	37.37	35.81	35.95	4,537,513	-0.89(-2.41%)
Sep 19, 2018	36.26	37.07	36.26	36.84	3,207,007	+0.42(+1.17%)
Sep 18, 2018	36.35	36.84	36.11	36.41	3,367,856	+0.38(+1.05%)
Sep 17, 2018	36.01	36.57	35.84	36.03	3,607,971	+0.25(+0.70%)
Sep 14, 2018	35.00	36.19	34.97	35.78	3,641,892	+0.72(+2.07%)
Sep 13, 2018	35.37	35.42	34.33	35.06	3,144,139	-0.46(-1.31%)
Sep 12, 2018	35.13	35.78	35.08	35.52	3,553,382	+0.82(+2.36%)
Sep 11, 2018	33.95	34.85	33.90	34.70	2,668,516	+0.61(+1.80%)
Sep 10, 2018	33.98	34.50	33.83	34.09	2,347,623	+0.35(+1.03%)
Sep 07, 2018	33.24	33.78	32.92	33.74	2,683,807	+0.17(+0.49%)
Sep 06, 2018	34.44	34.58	33.53	33.58	2,992,922	-0.99(-2.87%)
Sep 05, 2018	33.74	34.73	33.45	34.57	3,245,494	+0.58(+1.71%)

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.