Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.36	28.39	27.79	28.22	12,186,466	-0.41(-1.44%)
Nov 29, 2018	28.91	29.04	28.23	28.63	9,635,042	-0.25(-0.87%)
Nov 28, 2018	28.63	28.94	28.02	28.88	10,544,597	+0.26(+0.91%)
Nov 27, 2018	28.44	29.05	28.37	28.62	13,934,547	+0.07(+0.25%)
Nov 26, 2018	27.92	28.58	27.90	28.55	17,486,706	+0.99(+3.58%)
Nov 23, 2018	27.77	27.98	27.36	27.56	8,822,036	-1.10(-3.85%)
Nov 21, 2018		28.67	28.67	28.67	0	+0.44(+1.56%)
Nov 20, 2018	29.12	29.18	27.96	28.23	14,092,693	-1.39(-4.70%)
Nov 19, 2018	28.95	29.70	28.91	29.62	13,562,721	+0.48(+1.63%)
Nov 16, 2018	29.34	29.51	28.84	29.14	8,805,105	+0.01(+0.03%)
Nov 15, 2018	28.73	29.15	28.50	29.13	14,493,100	+0.18(+0.62%)
Nov 14, 2018	29.44	29.61	28.74	28.95	17,391,190	-0.02(-0.06%)
Nov 13, 2018	30.52	30.61	28.82	28.97	23,988,622	-1.70(-5.53%)
Nov 12, 2018	31.76	31.81	30.62	30.67	8,722,391	-0.74(-2.34%)
Nov 09, 2018	31.13	31.64	30.76	31.40	10,422,437	-0.35(-1.10%)
Nov 08, 2018	32.53	32.61	31.56	31.75	8,970,475	-0.93(-2.86%)
Nov 07, 2018	32.44	32.78	31.99	32.69	9,732,577	+0.57(+1.79%)
Nov 06, 2018	32.18	32.44	31.86	32.11	8,012,760	+0.02(+0.06%)
Nov 05, 2018	31.75	32.27	31.52	32.10	9,763,328	+0.76(+2.44%)
Nov 02, 2018	31.42	31.49	30.97	31.33	8,645,711	+0.12(+0.37%)
Nov 01, 2018	31.33	31.56	30.75	31.22	11,551,950	+0.08(+0.26%)
Oct 31, 2018	31.78	31.96	31.02	31.13	11,834,810	-0.34(-1.08%)
Oct 30, 2018	30.76	31.62	30.59	31.48	11,587,464	+0.57(+1.86%)
Oct 29, 2018	31.65	31.85	30.47	30.90	13,040,929	-0.65(-2.05%)
Oct 26, 2018	30.53	32.03	30.28	31.55	14,018,329	+0.36(+1.15%)
Oct 25, 2018	31.17	31.67	31.06	31.19	12,960,499	+0.46(+1.49%)
Oct 24, 2018	32.07	32.31	30.69	30.73	16,754,434	-1.23(-3.85%)
Oct 23, 2018	31.87	32.00	31.09	31.96	16,074,016	-0.72(-2.20%)
Oct 22, 2018	33.42	33.70	32.38	32.68	17,696,668	-1.02(-3.04%)
Oct 19, 2018	33.97	34.89	33.69	33.70	18,402,614	-0.41(-1.21%)
Oct 18, 2018	34.87	35.09	33.78	34.12	18,369,448	-1.40(-3.94%)
Oct 17, 2018	35.71	35.93	35.44	35.52	9,717,181	-0.47(-1.30%)
Oct 16, 2018	35.82	36.31	35.70	35.98	8,712,693	+0.25(+0.70%)
Oct 15, 2018	35.68	36.09	35.33	35.73	12,453,055	+0.18(+0.50%)
Oct 12, 2018	36.04	36.14	35.00	35.55	8,706,974	-0.13(-0.38%)
Oct 11, 2018	36.14	36.42	35.38	35.69	13,385,182	-0.80(-2.19%)
Oct 10, 2018	37.69	37.84	36.45	36.49	10,118,469	-1.35(-3.56%)
Oct 09, 2018	37.82	38.22	37.40	37.83	10,578,291	+0.12(+0.31%)
Oct 08, 2018	37.19	37.81	37.05	37.72	7,936,764	+0.01(+0.02%)
Oct 05, 2018	37.44	38.11	37.43	37.71	9,309,686	+0.10(+0.26%)
Oct 04, 2018	37.36	37.91	37.18	37.61	7,063,416	+0.08(+0.22%)
Oct 03, 2018	37.62	37.78	37.09	37.53	9,887,152	+0.08(+0.22%)
Oct 02, 2018	36.88	37.68	36.70	37.45	9,505,684	+0.59(+1.61%)
Oct 01, 2018	36.56	36.98	36.22	36.85	7,498,412	+0.47(+1.28%)
Sep 28, 2018	36.11	36.80	36.07	36.39	10,600,990	-0.05(-0.15%)
Sep 27, 2018	36.93	36.99	36.11	36.44	12,163,361	-0.44(-1.19%)
Sep 26, 2018	36.85	37.26	36.72	36.88	11,572,119	-0.25(-0.68%)
Sep 25, 2018	37.12	37.42	37.03	37.13	8,955,212	+0.27(+0.73%)
Sep 24, 2018	37.07	37.41	36.58	36.86	8,249,856	+0.31(+0.86%)
Sep 21, 2018	36.59	36.64	36.24	36.55	13,869,071	+0.29(+0.79%)
Sep 20, 2018	36.37	36.55	36.06	36.26	8,548,503	+0.30(+0.82%)
Sep 19, 2018	35.37	36.19	35.23	35.96	10,172,267	+0.81(+2.30%)
Sep 18, 2018	34.98	35.39	34.96	35.16	7,415,874	+0.40(+1.16%)
Sep 17, 2018	34.94	35.22	34.70	34.75	7,784,584	+0.07(+0.21%)
Sep 14, 2018	34.50	35.01	34.43	34.68	10,270,172	+0.18(+0.52%)
Sep 13, 2018	34.03	34.62	33.93	34.50	11,056,389	+0.26(+0.76%)
Sep 12, 2018	34.09	34.81	33.99	34.24	12,625,944	+0.71(+2.12%)
Sep 11, 2018	33.24	33.68	32.57	33.53	13,972,100	+0.59(+1.80%)
Sep 10, 2018	33.12	33.35	32.90	32.94	8,501,149	-0.10(-0.30%)
Sep 07, 2018	32.71	33.05	32.10	33.04	11,963,916	-0.05(-0.16%)
Sep 06, 2018	33.22	33.72	33.02	33.09	15,230,146	-0.24(-0.73%)
Sep 05, 2018	34.30	34.40	33.06	33.33	22,618,684	-2.11(-5.95%)

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.