Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.51	32.82	32.37	32.81	10,006,498	-0.30(-0.90%)
Nov 29, 2018	33.13	33.49	33.06	33.11	8,084,286	-0.07(-0.21%)
Nov 28, 2018	32.53	33.19	32.36	33.18	9,599,997	+1.06(+3.29%)
Nov 27, 2018	31.76	32.14	31.76	32.12	7,870,779	-0.03(-0.11%)
Nov 26, 2018	32.04	32.19	31.83	32.16	8,108,053	+0.77(+2.45%)
Nov 23, 2018	31.27	31.60	31.21	31.39	2,658,348	-0.18(-0.58%)
Nov 21, 2018		31.57	31.57	31.57	0	+0.46(+1.49%)
Nov 20, 2018	30.90	31.41	30.74	31.11	13,373,621	-0.36(-1.14%)
Nov 19, 2018	31.98	32.02	31.39	31.47	17,403,724	-0.72(-2.22%)
Nov 16, 2018	32.36	32.47	32.00	32.18	18,768,372	-1.44(-4.28%)
Nov 15, 2018	33.23	33.67	33.07	33.62	12,389,237	+0.59(+1.80%)
Nov 14, 2018	33.34	33.47	32.62	33.03	11,911,121	+0.38(+1.18%)
Nov 13, 2018	32.64	33.27	32.51	32.65	17,250,070	+0.30(+0.92%)
Nov 12, 2018	33.05	33.10	32.30	32.35	13,365,861	-0.88(-2.65%)
Nov 09, 2018	33.25	33.51	33.00	33.23	6,845,556	-0.55(-1.63%)
Nov 08, 2018	33.86	34.09	33.77	33.78	9,112,040	-0.42(-1.23%)
Nov 07, 2018	34.30	34.30	33.80	34.20	7,525,344	+0.39(+1.16%)
Nov 06, 2018	33.61	33.91	33.54	33.81	9,827,431	+0.22(+0.65%)
Nov 05, 2018	33.80	33.88	33.44	33.59	9,843,201	-0.26(-0.77%)
Nov 02, 2018	34.20	34.47	33.54	33.85	11,154,547	-0.24(-0.69%)
Nov 01, 2018	33.85	34.11	33.51	34.09	16,436,851	+0.83(+2.49%)
Oct 31, 2018	33.77	34.03	33.20	33.26	14,447,589	+0.28(+0.85%)
Oct 30, 2018	32.16	32.99	32.01	32.98	13,869,595	+1.27(+3.99%)
Oct 29, 2018	32.44	32.65	31.40	31.71	9,473,900	-0.30(-0.93%)
Oct 26, 2018	31.90	32.55	31.55	32.01	13,717,005	-0.63(-1.93%)
Oct 25, 2018	32.10	32.78	31.85	32.64	11,373,116	+0.79(+2.49%)
Oct 24, 2018	32.79	32.79	31.80	31.84	15,251,453	-1.33(-4.00%)
Oct 23, 2018	32.66	33.33	32.52	33.17	14,148,380	-0.63(-1.86%)
Oct 22, 2018	34.21	34.24	33.64	33.80	9,354,940	+0.24(+0.70%)
Oct 19, 2018	34.18	34.32	33.47	33.56	12,907,036	-0.08(-0.23%)
Oct 18, 2018	34.74	34.87	33.57	33.64	10,946,621	-0.90(-2.60%)
Oct 17, 2018	34.91	34.99	34.20	34.54	9,363,735	-0.38(-1.10%)
Oct 16, 2018	34.78	34.96	34.39	34.92	12,313,521	+1.10(+3.25%)
Oct 15, 2018	34.45	34.56	33.80	33.82	9,404,524	-0.79(-2.29%)
Oct 12, 2018	35.04	35.42	34.21	34.62	8,682,709	+0.63(+1.85%)
Oct 11, 2018	33.61	34.57	33.46	33.99	11,695,823	-0.36(-1.04%)
Oct 10, 2018	35.22	35.30	34.35	34.35	14,724,952	-1.35(-3.79%)
Oct 09, 2018	35.79	36.05	35.42	35.70	6,506,248	-0.05(-0.15%)
Oct 08, 2018	35.58	35.94	35.26	35.75	8,892,203	-0.58(-1.61%)
Oct 05, 2018	36.56	36.72	35.93	36.34	9,074,977	-0.70(-1.89%)
Oct 04, 2018	37.59	37.60	36.63	37.04	9,033,557	-1.34(-3.48%)
Oct 03, 2018	38.44	38.62	38.03	38.37	6,451,349	+0.30(+0.78%)
Oct 02, 2018	38.19	38.40	37.93	38.07	6,232,641	-0.91(-2.33%)
Oct 01, 2018	38.89	39.24	38.77	38.98	5,762,394	+0.44(+1.13%)
Sep 28, 2018	38.84	38.95	38.38	38.55	8,853,066	-0.52(-1.34%)
Sep 27, 2018	38.93	39.48	38.91	39.07	7,689,197	+0.43(+1.11%)
Sep 26, 2018	38.62	39.04	38.62	38.64	5,229,150	+0.09(+0.23%)
Sep 25, 2018	39.10	39.20	38.52	38.55	7,650,793	-0.63(-1.60%)
Sep 24, 2018	38.27	39.23	38.22	39.18	9,427,660	+0.72(+1.88%)
Sep 21, 2018	38.62	38.76	38.42	38.46	7,639,830	-0.10(-0.25%)
Sep 20, 2018	38.62	38.78	38.32	38.55	5,415,968	+0.13(+0.34%)
Sep 19, 2018	38.58	38.74	38.18	38.42	7,324,328	+0.40(+1.06%)
Sep 18, 2018	37.97	38.48	37.84	38.02	10,096,257	-0.17(-0.46%)
Sep 17, 2018	38.08	38.53	37.94	38.20	7,114,240	-0.57(-1.46%)
Sep 14, 2018	38.42	38.90	38.36	38.76	6,066,634	+0.86(+2.26%)
Sep 13, 2018	38.40	38.40	37.77	37.91	11,025,847	-0.45(-1.16%)
Sep 12, 2018	38.34	38.67	38.25	38.35	11,804,374	-0.53(-1.37%)
Sep 11, 2018	38.09	38.90	38.04	38.89	14,331,605	-0.06(-0.16%)
Sep 10, 2018	39.28	39.33	38.86	38.95	7,818,923	-0.23(-0.58%)
Sep 07, 2018	38.41	39.49	38.39	39.17	16,332,277	+0.72(+1.88%)
Sep 06, 2018	38.35	38.47	38.04	38.45	11,942,837	-0.15(-0.38%)
Sep 05, 2018	38.48	38.90	38.42	38.60	8,320,241	+0.10(+0.25%)

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.