Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.67	29.48	28.11	29.34	862,559	+0.68(+2.38%)
Nov 29, 2018	28.98	29.21	28.31	28.66	518,167	-0.34(-1.16%)
Nov 28, 2018	28.65	29.12	28.28	28.99	635,892	+0.49(+1.72%)
Nov 27, 2018	28.60	28.74	28.08	28.50	1,172,665	-0.35(-1.20%)
Nov 26, 2018	28.36	29.09	27.91	28.85	594,164	+0.69(+2.46%)
Nov 23, 2018	28.27	28.49	27.95	28.16	403,816	-0.31(-1.09%)
Nov 21, 2018		28.47	28.47	28.47	0	+0.62(+2.22%)
Nov 20, 2018	27.80	28.31	27.31	27.85	552,458	-0.41(-1.45%)
Nov 19, 2018	29.07	29.39	28.08	28.26	815,837	-0.88(-3.03%)
Nov 16, 2018	29.02	29.18	28.30	29.14	876,291	-0.11(-0.37%)
Nov 15, 2018	29.02	29.44	28.50	29.25	985,166	+0.04(+0.12%)
Nov 14, 2018	29.45	30.06	29.04	29.21	665,584	+0.05(+0.19%)
Nov 13, 2018	29.38	29.66	29.00	29.16	682,008	-0.08(-0.28%)
Nov 12, 2018	29.52	30.10	29.17	29.24	863,768	-0.28(-0.96%)
Nov 09, 2018	30.07	30.22	29.27	29.52	628,464	-0.59(-1.96%)
Nov 08, 2018	29.63	30.34	29.46	30.11	696,534	+0.32(+1.07%)
Nov 07, 2018	29.19	29.87	28.77	29.79	874,890	+0.63(+2.15%)
Nov 06, 2018	29.07	29.40	28.79	29.17	653,606	-0.03(-0.09%)
Nov 05, 2018	29.59	30.00	28.98	29.19	879,308	-0.31(-1.05%)
Nov 02, 2018	29.71	30.15	28.92	29.50	850,585	-0.05(-0.15%)
Nov 01, 2018	28.66	29.80	28.09	29.55	978,168	+1.08(+3.81%)
Oct 31, 2018	29.13	29.69	28.14	28.47	1,464,013	-0.67(-2.31%)
Oct 30, 2018	27.44	29.49	26.66	29.14	1,778,512	+2.62(+9.89%)
Oct 29, 2018	26.12	27.27	25.99	26.52	1,745,517	+0.70(+2.71%)
Oct 26, 2018	25.61	26.34	25.43	25.82	1,094,018	-0.08(-0.32%)
Oct 25, 2018	25.81	26.28	25.72	25.90	770,306	+0.08(+0.32%)
Oct 24, 2018	26.19	26.49	25.79	25.82	1,401,371	-0.32(-1.22%)
Oct 23, 2018	26.12	26.31	25.39	26.14	714,697	-0.15(-0.59%)
Oct 22, 2018	25.51	26.69	25.40	26.29	1,131,110	+0.71(+2.78%)
Oct 19, 2018	26.43	26.43	25.48	25.58	1,216,723	-0.80(-3.04%)
Oct 18, 2018	27.35	27.42	26.35	26.38	1,195,508	-1.14(-4.13%)
Oct 17, 2018	27.79	27.86	27.39	27.52	1,042,242	-0.37(-1.34%)
Oct 16, 2018	27.33	27.96	26.99	27.89	1,139,002	+0.58(+2.13%)
Oct 15, 2018	27.51	27.78	27.30	27.31	1,307,238	-0.25(-0.92%)
Oct 12, 2018	27.96	28.48	27.22	27.56	1,536,063	+0.15(+0.55%)
Oct 11, 2018	27.71	28.01	27.22	27.41	1,493,730	-0.39(-1.40%)
Oct 10, 2018	29.49	29.49	27.75	27.80	1,542,041	-1.79(-6.05%)
Oct 09, 2018	30.10	30.46	29.42	29.59	931,317	-0.60(-1.99%)
Oct 08, 2018	29.75	30.40	29.29	30.19	1,117,483	+0.36(+1.22%)
Oct 05, 2018	30.26	30.34	29.50	29.83	1,296,475	-0.41(-1.36%)
Oct 04, 2018	30.71	30.72	30.11	30.24	1,792,539	-0.49(-1.58%)
Oct 03, 2018	30.83	31.02	30.53	30.73	727,558	+0.10(+0.34%)
Oct 02, 2018	31.62	31.68	30.19	30.62	2,139,850	-1.12(-3.54%)
Oct 01, 2018	32.22	32.37	31.53	31.75	838,408	-0.36(-1.12%)
Sep 28, 2018	32.65	33.04	31.95	32.10	888,484	-0.55(-1.67%)
Sep 27, 2018	32.98	32.98	32.41	32.65	1,435,023	-0.27(-0.83%)
Sep 26, 2018	33.11	33.62	32.83	32.92	1,396,145	-0.18(-0.55%)
Sep 25, 2018	33.80	33.80	32.95	33.11	980,920	-0.67(-1.98%)
Sep 24, 2018	34.47	34.53	33.41	33.77	1,096,046	-0.55(-1.59%)
Sep 21, 2018	35.38	35.61	34.26	34.32	1,316,414	-1.09(-3.08%)
Sep 20, 2018	34.62	35.50	34.05	35.41	778,304	+0.82(+2.37%)
Sep 19, 2018	34.99	35.08	34.47	34.59	653,128	-0.39(-1.13%)
Sep 18, 2018	34.44	35.35	34.29	34.99	708,044	+0.55(+1.59%)
Sep 17, 2018	34.26	34.68	33.79	34.44	586,536	+0.61(+1.79%)
Sep 14, 2018	33.95	34.23	33.47	33.83	445,339	-0.06(-0.18%)
Sep 13, 2018	34.08	34.38	33.82	33.89	310,302	-0.15(-0.44%)
Sep 12, 2018	34.41	34.41	33.44	34.05	459,298	-0.30(-0.88%)
Sep 11, 2018	34.38	34.71	34.32	34.35	240,723	+0.00(+0.00%)
Sep 10, 2018	34.08	34.62	33.50	34.35	436,188	+0.45(+1.34%)
Sep 07, 2018	34.05	34.53	33.80	33.89	494,123	-0.18(-0.53%)
Sep 06, 2018	34.77	34.89	34.08	34.08	366,238	-0.60(-1.74%)
Sep 05, 2018	34.80	34.89	34.38	34.68	390,129	-0.18(-0.52%)

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.