Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.88	32.96	32.84	32.84	2,375	-0.15(-0.45%)
Nov 29, 2018	32.83	32.99	32.83	32.99	2,993	+0.09(+0.28%)
Nov 28, 2018	32.50	32.90	32.28	32.90	3,934	+0.45(+1.40%)
Nov 27, 2018	32.30	32.59	32.30	32.44	2,367	-0.12(-0.37%)
Nov 26, 2018	32.25	32.61	32.25	32.57	4,786	+0.58(+1.82%)
Nov 23, 2018	31.84	31.98	31.82	31.98	863	-0.05(-0.14%)
Nov 21, 2018		32.03	32.03	32.03	0	+0.14(+0.45%)
Nov 20, 2018	32.01	32.03	31.88	31.88	4,625	-0.62(-1.90%)
Nov 19, 2018	32.70	32.71	32.36	32.50	4,337	-0.27(-0.81%)
Nov 16, 2018	32.74	32.82	32.64	32.77	11,879	+0.10(+0.30%)
Nov 15, 2018	32.57	32.72	31.98	32.67	3,687	+0.39(+1.21%)
Nov 14, 2018	33.03	33.03	32.04	32.28	12,210	-0.50(-1.52%)
Nov 13, 2018	33.08	33.08	32.76	32.78	2,229	+0.24(+0.74%)
Nov 12, 2018	32.97	32.97	32.52	32.54	2,348	-0.79(-2.36%)
Nov 09, 2018	33.30	33.35	33.19	33.32	1,727	-0.19(-0.55%)
Nov 08, 2018	33.17	33.68	33.17	33.51	6,098	+0.09(+0.28%)
Nov 07, 2018	33.26	33.47	32.95	33.42	52,909	+0.45(+1.37%)
Nov 06, 2018	32.63	33.01	32.63	32.97	28,193	+0.22(+0.66%)
Nov 05, 2018	32.32	32.82	32.32	32.75	3,570	+0.53(+1.64%)
Nov 02, 2018	32.91	32.91	32.22	32.22	2,591	-0.35(-1.07%)
Nov 01, 2018	32.30	32.57	32.30	32.57	1,574	+0.23(+0.71%)
Oct 31, 2018	32.56	32.62	32.34	32.34	13,471	+0.56(+1.75%)
Oct 30, 2018	31.56	31.79	31.35	31.79	10,321	+0.52(+1.66%)
Oct 29, 2018	31.66	31.68	31.09	31.27	58,269	+0.08(+0.27%)
Oct 26, 2018	31.22	31.45	30.83	31.19	30,455	-0.39(-1.23%)
Oct 25, 2018	31.55	31.84	31.21	31.57	19,040	+0.05(+0.16%)
Oct 24, 2018	31.98	31.98	31.31	31.52	9,532	-0.53(-1.65%)
Oct 23, 2018	31.53	32.12	31.53	32.05	58,374	-0.28(-0.88%)
Oct 22, 2018	32.70	32.70	32.34	32.34	2,696	-0.53(-1.61%)
Oct 19, 2018	32.65	33.00	32.65	32.87	2,159	+0.10(+0.30%)
Oct 18, 2018	32.96	32.96	32.68	32.77	2,128	-0.39(-1.17%)
Oct 17, 2018	33.06	33.45	32.94	33.16	1,438	+0.12(+0.36%)
Oct 16, 2018	32.75	33.04	32.55	33.04	4,079	+0.31(+0.96%)
Oct 15, 2018	32.65	32.72	32.65	32.72	765	-0.22(-0.67%)
Oct 12, 2018	33.33	33.36	32.22	32.95	5,507	+0.09(+0.28%)
Oct 11, 2018	33.33	33.41	32.67	32.85	4,653	-0.75(-2.23%)
Oct 10, 2018	34.67	34.67	33.57	33.60	9,147	-1.08(-3.12%)
Oct 09, 2018	34.66	34.70	34.59	34.69	6,610	-0.06(-0.18%)
Oct 08, 2018	34.52	34.75	34.52	34.75	1,580	+0.17(+0.50%)
Oct 05, 2018	34.87	34.87	34.52	34.57	2,807	-0.19(-0.53%)
Oct 04, 2018	34.85	34.85	34.62	34.76	1,126	+0.04(+0.11%)
Oct 03, 2018	34.70	34.93	34.63	34.72	25,755	+0.38(+1.11%)
Oct 02, 2018	34.32	34.34	34.32	34.34	602	-0.12(-0.35%)
Oct 01, 2018	34.64	34.64	34.45	34.46	1,710	-0.01(-0.03%)
Sep 28, 2018	34.46	34.58	34.46	34.47	9,935	-0.19(-0.56%)
Sep 27, 2018	34.78	34.78	34.67	34.67	1,308	-0.09(-0.27%)
Sep 26, 2018	35.19	35.19	34.76	34.76	3,889	-0.46(-1.30%)
Sep 25, 2018	35.30	35.31	35.19	35.22	2,746	-0.11(-0.31%)
Sep 24, 2018	35.53	35.53	35.27	35.33	3,478	-0.40(-1.11%)
Sep 21, 2018	35.82	35.82	35.67	35.72	2,807	-0.03(-0.08%)
Sep 20, 2018	35.73	35.76	35.65	35.75	2,925	+0.26(+0.74%)
Sep 19, 2018	35.13	35.49	35.13	35.49	285,511	+0.46(+1.31%)
Sep 18, 2018	34.88	35.06	34.88	35.03	43,009	+0.19(+0.53%)
Sep 17, 2018	34.87	34.87	34.84	34.84	878	-0.23(-0.66%)
Sep 14, 2018	34.78	35.10	34.78	35.07	2,267	+0.19(+0.56%)
Sep 13, 2018	35.09	35.09	34.88	34.88	575	+0.03(+0.08%)
Sep 12, 2018	35.09	35.09	34.80	34.85	6,014	-0.27(-0.76%)
Sep 11, 2018	34.81	35.18	34.81	35.12	1,595	+0.04(+0.11%)
Sep 10, 2018	35.20	35.20	35.07	35.08	1,906	-0.30(-0.85%)
Sep 07, 2018	35.38	35.38	35.38	35.38	323	+0.00(+0.00%)
Sep 06, 2018	35.38			35.38	329	+0.00(+0.00%)
Sep 05, 2018	35.40	35.40	35.34	35.38	4,372	-0.01(-0.02%)

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.