Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.62	32.12	31.59	32.06	710,500	+0.23(+0.72%)
Nov 29, 2018	32.52	32.61	31.45	31.83	737,409	-0.44(-1.36%)
Nov 28, 2018	31.43	32.59	31.27	32.27	1,553,670	+1.11(+3.56%)
Nov 27, 2018	30.25	31.25	30.25	31.16	1,609,025	+0.67(+2.20%)
Nov 26, 2018	30.18	30.85	30.18	30.49	1,001,378	+0.42(+1.40%)
Nov 23, 2018	29.26	30.11	29.20	30.07	220,400	+0.70(+2.38%)
Nov 21, 2018		29.37	29.37	29.37	0	+0.52(+1.80%)
Nov 20, 2018	29.10	29.23	28.30	28.85	1,183,824	-0.69(-2.34%)
Nov 19, 2018	29.57	30.37	29.30	29.54	2,506,461	-0.06(-0.20%)
Nov 16, 2018	29.13	30.02	29.04	29.60	2,356,000	+0.22(+0.75%)
Nov 15, 2018	28.25	29.81	27.37	29.38	1,739,490	+1.11(+3.93%)
Nov 14, 2018	28.08	29.10	28.08	28.27	2,131,445	+0.52(+1.87%)
Nov 13, 2018	27.17	28.05	27.17	27.75	1,312,322	+0.60(+2.21%)
Nov 12, 2018	27.58	27.85	26.78	27.15	1,547,884	-0.58(-2.09%)
Nov 09, 2018	29.75	29.95	27.66	27.73	1,906,600	-2.38(-7.90%)
Nov 08, 2018	29.74	30.46	29.60	30.11	1,059,280	-0.03(-0.10%)
Nov 07, 2018	29.89	30.42	29.57	30.14	1,288,121	+0.24(+0.80%)
Nov 06, 2018	30.01	30.08	29.38	29.90	2,201,444	-0.40(-1.32%)
Nov 05, 2018	30.64	31.09	30.25	30.30	961,726	-0.64(-2.07%)
Nov 02, 2018	31.91	32.16	30.52	30.94	1,313,800	-0.83(-2.61%)
Nov 01, 2018	27.03	32.02	27.03	31.77	2,924,269	+4.90(+18.24%)
Oct 31, 2018	27.16	27.57	26.81	26.87	2,000,756	-0.02(-0.07%)
Oct 30, 2018	26.75	27.43	26.57	26.89	811,485	-0.44(-1.61%)
Oct 29, 2018	28.36	28.86	26.97	27.33	781,284	-0.64(-2.29%)
Oct 26, 2018	27.36	28.38	27.00	27.97	1,061,800	+0.22(+0.79%)
Oct 25, 2018	26.51	27.93	26.38	27.75	1,391,020	+1.53(+5.84%)
Oct 24, 2018	28.01	28.56	26.20	26.22	2,219,929	-2.06(-7.28%)
Oct 23, 2018	28.93	29.14	28.09	28.28	1,727,935	-1.16(-3.94%)
Oct 22, 2018	30.00	30.16	29.34	29.44	858,951	-0.43(-1.44%)
Oct 19, 2018	30.13	30.35	29.78	29.87	907,300	-0.30(-0.99%)
Oct 18, 2018	30.33	30.43	29.87	30.17	1,311,322	-0.28(-0.92%)
Oct 17, 2018	30.15	30.68	29.83	30.45	1,021,555	+0.22(+0.73%)
Oct 16, 2018	29.45	30.46	29.16	30.23	821,964	+0.92(+3.14%)
Oct 15, 2018	29.25	29.61	28.99	29.31	787,071	+0.01(+0.03%)
Oct 12, 2018	29.49	29.64	28.98	29.30	932,000	+0.23(+0.79%)
Oct 11, 2018	29.30	29.52	28.95	29.07	2,249,388	-0.31(-1.06%)
Oct 10, 2018	30.10	30.15	29.36	29.38	1,752,407	-0.92(-3.04%)
Oct 09, 2018	30.43	30.60	30.30	30.30	1,354,600	-0.30(-0.98%)
Oct 08, 2018	30.26	30.70	30.05	30.60	724,094	+0.08(+0.26%)
Oct 05, 2018	31.31	31.36	30.21	30.52	1,628,400	-0.68(-2.18%)
Oct 04, 2018	32.15	32.15	30.62	31.20	2,758,319	-1.11(-3.44%)
Oct 03, 2018	32.40	32.61	32.17	32.31	1,628,011	-0.02(-0.06%)
Oct 02, 2018	32.85	32.90	31.92	32.33	1,270,184	-0.41(-1.25%)
Oct 01, 2018	33.27	33.27	32.52	32.74	1,643,790	-0.36(-1.09%)
Sep 28, 2018	32.96	33.27	32.78	33.10	910,400	+0.08(+0.24%)
Sep 27, 2018	32.94	33.25	32.56	33.02	713,555	+0.06(+0.18%)
Sep 26, 2018	32.60	33.03	32.08	32.96	1,028,583	+0.38(+1.17%)
Sep 25, 2018	32.83	33.31	32.52	32.58	857,434	-0.15(-0.46%)
Sep 24, 2018	33.16	33.16	32.28	32.73	1,171,757	-0.51(-1.53%)
Sep 21, 2018	33.27	33.44	33.16	33.24	1,208,400	+0.01(+0.03%)
Sep 20, 2018	32.97	33.40	32.62	33.23	598,970	+0.42(+1.28%)
Sep 19, 2018	32.54	32.81	32.47	32.81	609,239	+0.26(+0.80%)
Sep 18, 2018	32.36	32.69	32.17	32.55	567,364	+0.18(+0.56%)
Sep 17, 2018	32.54	32.59	32.29	32.37	674,555	-0.26(-0.80%)
Sep 14, 2018	31.64	32.64	31.64	32.63	607,300	+1.03(+3.26%)
Sep 13, 2018	30.96	31.72	30.91	31.60	513,517	+0.75(+2.43%)
Sep 12, 2018	31.43	31.45	30.75	30.85	1,024,433	-0.53(-1.69%)
Sep 11, 2018	31.44	31.54	31.18	31.38	968,075	-0.19(-0.60%)
Sep 10, 2018	31.88	31.97	31.56	31.57	510,334	-0.18(-0.57%)
Sep 07, 2018	32.02	32.02	31.35	31.75	809,000	-0.33(-1.03%)
Sep 06, 2018	32.82	32.82	31.97	32.08	1,099,489	-0.59(-1.81%)
Sep 05, 2018	32.76	33.06	32.56	32.67	1,133,165	-0.12(-0.37%)

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.