Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.86	34.99	34.28	34.56	55,700	-0.32(-0.92%)
Nov 29, 2018	35.38	35.69	34.75	34.88	62,739	-0.60(-1.69%)
Nov 28, 2018	35.00	35.60	33.82	35.48	132,627	+0.56(+1.60%)
Nov 27, 2018	34.64	35.10	34.55	34.92	39,101	+0.21(+0.61%)
Nov 26, 2018	35.02	35.17	34.55	34.71	61,064	-0.16(-0.46%)
Nov 23, 2018	34.91	35.20	34.59	34.87	23,700	-0.11(-0.31%)
Nov 21, 2018		34.98	34.98	34.98	0	+0.42(+1.22%)
Nov 20, 2018	33.85	34.86	33.85	34.56	86,950	+0.24(+0.70%)
Nov 19, 2018	33.95	34.51	33.45	34.32	25,499	+0.22(+0.65%)
Nov 16, 2018	32.50	34.32	32.50	34.10	53,400	+1.26(+3.84%)
Nov 15, 2018	33.21	33.40	31.52	32.84	111,191	-1.01(-2.98%)
Nov 14, 2018	34.35	34.73	33.50	33.85	77,492	-0.09(-0.27%)
Nov 13, 2018	33.84	34.38	33.60	33.94	34,676	+0.37(+1.10%)
Nov 12, 2018	34.37	34.47	33.57	33.57	25,817	-1.00(-2.89%)
Nov 09, 2018	34.69	35.40	34.50	34.57	73,600	-0.17(-0.49%)
Nov 08, 2018	35.30	35.48	34.14	34.74	32,481	-1.00(-2.80%)
Nov 07, 2018	36.66	36.71	35.22	35.74	40,171	-0.61(-1.68%)
Nov 06, 2018	36.74	36.83	36.31	36.35	22,194	-0.33(-0.90%)
Nov 05, 2018	35.88	36.71	35.69	36.68	30,858	+0.80(+2.23%)
Nov 02, 2018	36.85	36.85	35.40	35.88	63,100	-0.69(-1.89%)
Nov 01, 2018	36.17	37.14	35.71	36.57	63,389	+0.80(+2.24%)
Oct 31, 2018	36.48	36.48	35.30	35.77	37,761	-0.16(-0.45%)
Oct 30, 2018	34.12	35.93	33.88	35.93	40,559	+1.75(+5.12%)
Oct 29, 2018	35.39	35.79	33.77	34.18	103,373	-0.76(-2.18%)
Oct 26, 2018	33.30	35.77	33.30	34.94	78,000	+1.19(+3.53%)
Oct 25, 2018	33.00	34.08	33.00	33.75	63,047	+1.12(+3.43%)
Oct 24, 2018	34.13	34.90	32.51	32.63	63,072	-1.44(-4.23%)
Oct 23, 2018	32.81	34.65	32.81	34.07	148,912	+0.84(+2.53%)
Oct 22, 2018	34.09	34.35	33.15	33.23	390,355	-0.85(-2.49%)
Oct 19, 2018	35.42	35.42	34.05	34.08	80,900	-1.22(-3.46%)
Oct 18, 2018	35.63	36.14	35.29	35.30	54,010	-0.66(-1.84%)
Oct 17, 2018	36.47	36.47	35.49	35.96	64,672	-0.94(-2.55%)
Oct 16, 2018	36.22	37.15	36.22	36.90	60,731	+0.63(+1.74%)
Oct 15, 2018	36.19	36.51	35.86	36.27	94,877	+0.08(+0.22%)
Oct 12, 2018	37.00	37.00	35.82	36.19	88,400	-0.40(-1.09%)
Oct 11, 2018	36.91	37.21	36.50	36.59	81,239	-0.23(-0.62%)
Oct 10, 2018	37.02	37.53	36.74	36.82	140,607	-0.23(-0.62%)
Oct 09, 2018	38.00	38.22	36.99	37.05	105,693	-0.96(-2.53%)
Oct 08, 2018	37.50	38.12	37.26	38.01	130,914	+0.56(+1.50%)
Oct 05, 2018	37.18	37.67	36.39	37.45	269,000	+0.15(+0.40%)
Oct 04, 2018	37.95	37.95	37.03	37.30	157,957	-0.88(-2.30%)
Oct 03, 2018	38.20	39.25	37.45	38.18	186,765	-0.52(-1.34%)
Oct 02, 2018	38.82	39.39	38.58	38.70	159,724	+0.03(+0.08%)
Oct 01, 2018	38.83	39.14	38.52	38.67	39,310	+0.17(+0.44%)
Sep 28, 2018	39.00	39.31	38.45	38.50	123,000	-0.61(-1.56%)
Sep 27, 2018	39.22	39.23	38.57	39.11	198,321	-0.20(-0.51%)
Sep 26, 2018	40.24	40.24	38.98	39.31	92,215	-0.59(-1.48%)
Sep 25, 2018	40.03	40.03	39.62	39.90	56,180	+0.04(+0.10%)
Sep 24, 2018	40.35	40.35	39.80	39.86	46,531	-0.69(-1.70%)
Sep 21, 2018	41.21	41.21	40.08	40.55	54,500	-0.49(-1.19%)
Sep 20, 2018	41.56	41.60	40.60	41.04	68,661	-0.36(-0.87%)
Sep 19, 2018	41.82	42.13	41.25	41.40	23,989	-0.08(-0.19%)
Sep 18, 2018	41.36	41.95	41.32	41.48	43,147	+0.23(+0.56%)
Sep 17, 2018	42.17	42.17	41.15	41.25	39,249	-0.98(-2.32%)
Sep 14, 2018	42.00	42.30	41.51	42.23	59,500	+0.16(+0.38%)
Sep 13, 2018	42.33	42.38	41.27	42.07	31,782	-0.17(-0.40%)
Sep 12, 2018	41.20	42.26	41.20	42.24	49,147	+0.95(+2.30%)
Sep 11, 2018	40.97	41.84	40.97	41.29	62,453	+0.11(+0.27%)
Sep 10, 2018	41.72	41.72	40.90	41.18	159,676	+0.25(+0.61%)
Sep 07, 2018	41.95	41.95	40.93	40.93	16,000	-1.55(-3.65%)
Sep 06, 2018	42.59	43.27	42.37	42.48	22,570	-0.10(-0.23%)
Sep 05, 2018	41.96	42.83	41.94	42.58	34,959	+0.58(+1.38%)

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.